Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 25.78 | 25.78 | 25.40 | 25.60 | 3,103 | -0.42(-1.63%) |
Aug 21, 2024 | 25.46 | 26.16 | 24.94 | 26.02 | 9,699 | +1.02(+4.08%) |
Aug 20, 2024 | 24.95 | 25.30 | 24.86 | 25.00 | 17,260 | +0.09(+0.38%) |
Aug 19, 2024 | 24.89 | 25.00 | 24.71 | 24.91 | 4,901 | +0.29(+1.16%) |
Aug 16, 2024 | 24.57 | 24.80 | 24.57 | 24.62 | 4,593 | +0.35(+1.44%) |
Aug 15, 2024 | 24.42 | 24.87 | 24.05 | 24.27 | 7,778 | -0.38(-1.54%) |
Aug 14, 2024 | 24.40 | 24.90 | 24.06 | 24.65 | 16,556 | +0.38(+1.58%) |
Aug 13, 2024 | 24.38 | 24.55 | 23.98 | 24.27 | 11,132 | -0.06(-0.24%) |
Aug 12, 2024 | 24.08 | 24.56 | 23.70 | 24.32 | 863 | -0.27(-1.08%) |
Aug 09, 2024 | 24.60 | 24.60 | 24.04 | 24.59 | 143,762 | -0.80(-3.15%) |
Aug 08, 2024 | 24.36 | 25.39 | 23.85 | 25.39 | 35,212 | +1.19(+4.92%) |
Aug 07, 2024 | 25.07 | 25.14 | 24.20 | 24.20 | 63,064 | +0.05(+0.21%) |
Aug 06, 2024 | 23.55 | 24.15 | 23.18 | 24.15 | 11,759 | +0.70(+2.98%) |
Aug 05, 2024 | 23.30 | 24.30 | 22.53 | 23.45 | 7,368 | +0.26(+1.13%) |
Aug 02, 2024 | 23.35 | 23.98 | 23.17 | 23.19 | 3,044 | +0.07(+0.29%) |
Aug 01, 2024 | 23.65 | 23.65 | 22.75 | 23.12 | 6,578 | -0.35(-1.48%) |
Jul 31, 2024 | 23.85 | 24.21 | 22.96 | 23.47 | 138,375 | +0.02(+0.09%) |
Jul 30, 2024 | 23.00 | 23.45 | 22.70 | 23.45 | 7,815 | +0.45(+1.96%) |
Jul 29, 2024 | 22.95 | 23.72 | 22.75 | 23.00 | 66,126 | -0.38(-1.63%) |
Jul 26, 2024 | 23.05 | 23.50 | 22.60 | 23.38 | 71,301 | -0.62(-2.58%) |
Jul 25, 2024 | 24.50 | 25.40 | 23.65 | 24.00 | 59,804 | -6.12(-20.32%) |
Jul 24, 2024 | 30.60 | 31.00 | 27.80 | 30.12 | 5,881 | -0.48(-1.57%) |
Jul 23, 2024 | 30.12 | 30.83 | 29.98 | 30.60 | 2,120 | -0.38(-1.23%) |
Jul 22, 2024 | 30.76 | 31.00 | 30.16 | 30.98 | 3,804 | +0.87(+2.89%) |
Jul 19, 2024 | 30.71 | 30.71 | 30.11 | 30.11 | 22,902 | -0.89(-2.87%) |
Jul 18, 2024 | 30.18 | 31.00 | 30.10 | 31.00 | 1,904 | +1.47(+4.96%) |
Jul 17, 2024 | 30.56 | 30.56 | 29.38 | 29.53 | 3,957 | -0.71(-2.35%) |
Jul 16, 2024 | 29.73 | 31.00 | 29.73 | 30.24 | 1,671 | -0.02(-0.07%) |
Jul 15, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 407 | -0.30(-1.00%) |
Jul 12, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 1,049 | +1.02(+3.45%) |
Jul 11, 2024 | 29.85 | 30.06 | 29.55 | 29.55 | 1,839 | -0.22(-0.76%) |
Jul 10, 2024 | 29.75 | 30.19 | 29.50 | 29.77 | 1,740 | -0.38(-1.24%) |
Jul 09, 2024 | 30.00 | 30.15 | 30.00 | 30.15 | 1,297 | +0.20(+0.65%) |
Jul 08, 2024 | 30.43 | 30.43 | 29.75 | 29.95 | 1,552 | -0.46(-1.50%) |
Jul 05, 2024 | 30.02 | 30.94 | 30.02 | 30.41 | 2,005 | -0.38(-1.23%) |
Jul 03, 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 764 | +1.04(+3.50%) |
Jul 02, 2024 | 29.93 | 29.93 | 29.51 | 29.75 | 2,715 | +0.76(+2.62%) |
Jul 01, 2024 | 29.00 | 29.00 | 28.99 | 28.99 | 1,252 | -1.07(-3.54%) |
Jun 28, 2024 | 30.06 | 30.66 | 29.86 | 30.05 | 5,022 | -0.95(-3.05%) |
Jun 27, 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 8,241 | +1.09(+3.64%) |
Jun 26, 2024 | 30.59 | 30.59 | 29.91 | 29.91 | 1,844 | -0.46(-1.53%) |
Jun 25, 2024 | 30.11 | 30.38 | 30.00 | 30.38 | 651 | +0.38(+1.25%) |
Jun 24, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 890 | +0.50(+1.68%) |
Jun 21, 2024 | 29.70 | 30.24 | 29.50 | 29.50 | 1,856 | -0.61(-2.01%) |
Jun 20, 2024 | 30.13 | 30.64 | 29.83 | 30.11 | 3,439 | -0.49(-1.60%) |
Jun 18, 2024 | 30.50 | 30.60 | 30.50 | 30.60 | 1,950 | -0.40(-1.29%) |
Jun 17, 2024 | 30.34 | 31.00 | 30.17 | 31.00 | 2,315 | +0.74(+2.45%) |
Jun 14, 2024 | 30.12 | 30.40 | 30.04 | 30.26 | 3,258 | -0.78(-2.51%) |
Jun 13, 2024 | 30.76 | 31.33 | 30.76 | 31.04 | 1,392 | -0.29(-0.93%) |
Jun 10, 2024 | 31.33 | 191 | +0.33(+1.06%) | |||
Jun 07, 2024 | 30.66 | 31.00 | 30.40 | 31.00 | 2,475 | -0.75(-2.36%) |
Jun 06, 2024 | 31.31 | 31.75 | 30.82 | 31.75 | 1,839 | +0.89(+2.88%) |
Jun 05, 2024 | 31.17 | 31.63 | 30.86 | 30.86 | 1,515 | +0.26(+0.85%) |
Jun 04, 2024 | 30.72 | 30.90 | 30.60 | 30.60 | 1,091 | -0.80(-2.55%) |