Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 23.39 | 23.39 | 22.83 | 22.84 | 62,349 | -0.21(-0.91%) |
Aug 23, 2024 | 22.04 | 23.36 | 22.04 | 23.05 | 124,753 | +1.20(+5.49%) |
Aug 22, 2024 | 21.78 | 21.93 | 21.68 | 21.85 | 54,042 | +0.02(+0.09%) |
Aug 21, 2024 | 21.72 | 21.84 | 21.54 | 21.83 | 41,415 | +0.19(+0.88%) |
Aug 20, 2024 | 21.87 | 21.89 | 21.62 | 21.64 | 66,355 | -0.20(-0.92%) |
Aug 19, 2024 | 21.72 | 21.89 | 21.67 | 21.84 | 69,799 | +0.18(+0.83%) |
Aug 16, 2024 | 21.21 | 21.75 | 21.21 | 21.66 | 65,531 | +0.14(+0.65%) |
Aug 15, 2024 | 21.59 | 21.93 | 21.44 | 21.52 | 95,472 | +0.37(+1.75%) |
Aug 14, 2024 | 21.15 | 21.20 | 20.67 | 21.15 | 135,918 | +0.10(+0.48%) |
Aug 13, 2024 | 21.02 | 21.09 | 20.57 | 21.05 | 68,417 | +0.17(+0.81%) |
Aug 12, 2024 | 21.20 | 21.30 | 20.54 | 20.88 | 89,457 | -0.22(-1.04%) |
Aug 09, 2024 | 21.01 | 21.10 | 20.63 | 21.10 | 91,063 | +0.07(+0.33%) |
Aug 08, 2024 | 20.91 | 21.13 | 20.64 | 21.03 | 83,914 | +0.31(+1.50%) |
Aug 07, 2024 | 21.25 | 21.53 | 20.63 | 20.72 | 77,078 | -0.25(-1.19%) |
Aug 06, 2024 | 21.23 | 21.23 | 20.73 | 20.97 | 104,089 | -0.26(-1.22%) |
Aug 05, 2024 | 21.35 | 21.50 | 20.60 | 21.23 | 142,284 | -0.86(-3.89%) |
Aug 02, 2024 | 21.85 | 22.45 | 21.73 | 22.09 | 132,174 | -0.54(-2.39%) |
Aug 01, 2024 | 23.60 | 23.66 | 22.48 | 22.63 | 125,774 | -1.11(-4.68%) |
Jul 31, 2024 | 23.43 | 24.42 | 23.22 | 23.74 | 172,359 | +0.33(+1.41%) |
Jul 30, 2024 | 23.40 | 23.55 | 23.04 | 23.41 | 123,437 | +0.12(+0.52%) |
Jul 29, 2024 | 23.71 | 23.90 | 23.20 | 23.29 | 187,991 | -0.72(-3.00%) |
Jul 26, 2024 | 23.53 | 24.66 | 21.35 | 24.01 | 154,882 | -1.98(-7.62%) |
Jul 25, 2024 | 25.64 | 26.63 | 25.64 | 25.99 | 180,167 | +0.49(+1.92%) |
Jul 24, 2024 | 25.98 | 26.37 | 25.49 | 25.50 | 199,358 | -0.52(-2.00%) |
Jul 23, 2024 | 25.30 | 26.51 | 25.30 | 26.02 | 206,050 | +0.60(+2.36%) |
Jul 22, 2024 | 24.84 | 25.59 | 24.84 | 25.42 | 206,460 | +0.45(+1.80%) |
Jul 19, 2024 | 25.05 | 25.40 | 24.96 | 24.97 | 115,852 | -0.03(-0.12%) |
Jul 18, 2024 | 25.15 | 25.92 | 24.84 | 25.00 | 144,540 | -0.40(-1.57%) |
Jul 17, 2024 | 24.72 | 25.81 | 24.72 | 25.40 | 269,610 | +0.45(+1.80%) |
Jul 16, 2024 | 24.12 | 25.34 | 23.81 | 24.95 | 291,571 | +1.17(+4.92%) |
Jul 15, 2024 | 23.83 | 24.36 | 23.77 | 23.78 | 383,420 | +0.28(+1.19%) |
Jul 12, 2024 | 23.42 | 24.08 | 23.34 | 23.50 | 209,167 | +0.20(+0.86%) |
Jul 11, 2024 | 23.37 | 23.83 | 23.20 | 23.30 | 411,396 | +0.55(+2.42%) |
Jul 10, 2024 | 22.70 | 23.05 | 22.68 | 22.75 | 158,747 | +0.06(+0.26%) |
Jul 09, 2024 | 22.33 | 22.73 | 22.25 | 22.69 | 41,681 | +0.33(+1.48%) |
Jul 08, 2024 | 22.26 | 22.42 | 22.26 | 22.36 | 42,991 | +0.33(+1.50%) |
Jul 05, 2024 | 22.40 | 22.40 | 21.91 | 22.03 | 73,741 | -0.39(-1.74%) |
Jul 03, 2024 | 22.86 | 22.91 | 22.42 | 22.42 | 40,310 | -0.50(-2.18%) |
Jul 02, 2024 | 22.67 | 22.94 | 22.64 | 22.92 | 32,307 | +0.27(+1.19%) |
Jul 01, 2024 | 22.60 | 22.90 | 22.48 | 22.65 | 60,303 | +0.00(+0.00%) |
Jun 28, 2024 | 22.38 | 22.88 | 22.14 | 22.65 | 197,335 | +0.47(+2.12%) |
Jun 27, 2024 | 21.99 | 22.20 | 21.90 | 22.18 | 46,746 | +0.23(+1.05%) |
Jun 26, 2024 | 21.40 | 22.11 | 21.35 | 21.95 | 58,549 | +0.40(+1.86%) |
Jun 25, 2024 | 21.64 | 21.71 | 21.49 | 21.55 | 51,462 | -0.22(-1.01%) |
Jun 24, 2024 | 21.44 | 21.95 | 21.44 | 21.77 | 50,534 | +0.36(+1.68%) |
Jun 21, 2024 | 21.65 | 21.77 | 21.41 | 21.41 | 113,901 | -0.19(-0.88%) |
Jun 20, 2024 | 21.59 | 21.79 | 21.47 | 21.60 | 31,911 | -0.16(-0.74%) |
Jun 18, 2024 | 21.66 | 21.95 | 21.66 | 21.76 | 41,726 | +0.13(+0.60%) |
Jun 17, 2024 | 21.38 | 21.63 | 21.18 | 21.63 | 47,796 | +0.16(+0.75%) |
Jun 14, 2024 | 21.76 | 21.82 | 21.33 | 21.47 | 63,411 | -0.31(-1.42%) |
Jun 13, 2024 | 22.38 | 22.54 | 21.72 | 21.78 | 44,687 | -0.63(-2.81%) |
Jun 12, 2024 | 22.37 | 22.61 | 21.99 | 22.41 | 145,369 | +0.55(+2.52%) |
Jun 11, 2024 | 21.83 | 22.00 | 21.46 | 21.86 | 53,740 | -0.10(-0.46%) |
Jun 10, 2024 | 22.22 | 22.22 | 21.74 | 21.96 | 119,508 | -0.39(-1.74%) |
Jun 07, 2024 | 22.41 | 22.66 | 22.32 | 22.35 | 48,615 | -0.24(-1.06%) |
Jun 06, 2024 | 22.39 | 22.63 | 22.23 | 22.59 | 54,983 | +0.14(+0.62%) |
Jun 05, 2024 | 22.23 | 22.48 | 22.09 | 22.45 | 63,409 | +0.40(+1.81%) |
Jun 04, 2024 | 22.17 | 22.27 | 22.02 | 22.05 | 52,011 | -0.28(-1.25%) |