Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 22.22 | 22.73 | 21.96 | 22.28 | 63,213 | +0.17(+0.77%) |
Aug 28, 2024 | 22.05 | 22.35 | 21.97 | 22.11 | 60,890 | +0.05(+0.23%) |
Aug 27, 2024 | 21.85 | 22.13 | 21.77 | 22.06 | 67,718 | +0.05(+0.23%) |
Aug 26, 2024 | 22.13 | 22.35 | 21.94 | 22.01 | 53,016 | +0.13(+0.59%) |
Aug 23, 2024 | 20.72 | 22.07 | 20.70 | 21.88 | 99,334 | +1.19(+5.75%) |
Aug 22, 2024 | 21.19 | 21.40 | 20.58 | 20.69 | 70,495 | -0.53(-2.50%) |
Aug 21, 2024 | 20.89 | 21.48 | 20.66 | 21.22 | 90,618 | +0.38(+1.82%) |
Aug 20, 2024 | 21.47 | 21.47 | 20.84 | 20.84 | 77,988 | -0.57(-2.64%) |
Aug 19, 2024 | 21.15 | 21.50 | 20.96 | 21.41 | 88,405 | +0.39(+1.83%) |
Aug 16, 2024 | 21.16 | 21.52 | 21.01 | 21.02 | 115,736 | -0.21(-0.99%) |
Aug 15, 2024 | 21.37 | 21.70 | 21.14 | 21.23 | 141,705 | +0.06(+0.28%) |
Aug 14, 2024 | 21.74 | 21.78 | 21.14 | 21.17 | 83,694 | -0.46(-2.13%) |
Aug 13, 2024 | 20.95 | 21.66 | 20.41 | 21.63 | 96,255 | +0.78(+3.74%) |
Aug 12, 2024 | 21.36 | 21.36 | 20.84 | 20.85 | 80,338 | -0.33(-1.56%) |
Aug 09, 2024 | 20.97 | 21.48 | 20.78 | 21.18 | 80,498 | +0.13(+0.62%) |
Aug 08, 2024 | 20.76 | 21.45 | 20.62 | 21.05 | 89,147 | +0.44(+2.11%) |
Aug 07, 2024 | 22.60 | 22.60 | 20.51 | 20.61 | 108,743 | -2.18(-9.54%) |
Aug 06, 2024 | 23.12 | 23.29 | 22.64 | 22.79 | 103,565 | -0.55(-2.36%) |
Aug 05, 2024 | 24.48 | 24.48 | 23.02 | 23.34 | 91,463 | -1.64(-6.57%) |
Aug 02, 2024 | 25.34 | 26.02 | 24.85 | 24.98 | 69,085 | -1.19(-4.55%) |
Aug 01, 2024 | 26.59 | 27.07 | 25.76 | 26.17 | 186,095 | +0.68(+2.67%) |
Jul 31, 2024 | 24.85 | 25.98 | 24.07 | 25.49 | 226,482 | +0.63(+2.53%) |
Jul 30, 2024 | 23.98 | 24.95 | 23.49 | 24.86 | 110,519 | +0.90(+3.76%) |
Jul 29, 2024 | 24.63 | 25.01 | 23.84 | 23.96 | 73,215 | -0.70(-2.84%) |
Jul 26, 2024 | 25.48 | 25.64 | 24.39 | 24.66 | 98,525 | -0.55(-2.18%) |
Jul 25, 2024 | 24.99 | 25.88 | 24.99 | 25.21 | 85,803 | +0.29(+1.16%) |
Jul 24, 2024 | 24.57 | 25.21 | 24.57 | 24.92 | 79,364 | +0.34(+1.38%) |
Jul 23, 2024 | 24.20 | 24.66 | 24.10 | 24.58 | 79,384 | +0.27(+1.11%) |
Jul 22, 2024 | 23.71 | 24.38 | 23.39 | 24.31 | 73,077 | +0.78(+3.31%) |
Jul 19, 2024 | 23.98 | 24.05 | 23.33 | 23.53 | 97,717 | -0.40(-1.67%) |
Jul 18, 2024 | 24.42 | 24.86 | 23.83 | 23.93 | 62,594 | -0.64(-2.60%) |
Jul 17, 2024 | 24.45 | 25.00 | 24.43 | 24.57 | 80,809 | -0.06(-0.24%) |
Jul 16, 2024 | 23.66 | 24.96 | 23.43 | 24.63 | 95,031 | +1.14(+4.85%) |
Jul 15, 2024 | 23.44 | 23.99 | 23.24 | 23.49 | 97,479 | -0.03(-0.13%) |
Jul 12, 2024 | 22.95 | 23.69 | 22.70 | 23.52 | 119,786 | +0.58(+2.53%) |
Jul 11, 2024 | 22.57 | 23.10 | 22.51 | 22.94 | 173,232 | +0.54(+2.41%) |
Jul 10, 2024 | 22.15 | 22.53 | 21.81 | 22.40 | 110,123 | +0.31(+1.40%) |
Jul 09, 2024 | 22.90 | 22.90 | 21.88 | 22.09 | 130,106 | -0.91(-3.96%) |
Jul 08, 2024 | 22.97 | 23.22 | 22.70 | 23.00 | 146,197 | +0.01(+0.04%) |
Jul 05, 2024 | 22.91 | 23.00 | 21.73 | 22.99 | 312,629 | +0.04(+0.17%) |
Jul 03, 2024 | 22.85 | 23.27 | 22.71 | 22.95 | 126,923 | +0.06(+0.26%) |
Jul 02, 2024 | 22.83 | 22.92 | 22.51 | 22.89 | 159,968 | -0.01(-0.04%) |
Jul 01, 2024 | 23.03 | 23.30 | 22.47 | 22.90 | 162,800 | -0.05(-0.22%) |
Jun 28, 2024 | 23.01 | 23.39 | 22.85 | 22.95 | 459,556 | +0.08(+0.35%) |
Jun 27, 2024 | 22.99 | 23.18 | 22.63 | 22.87 | 417,178 | -0.01(-0.04%) |
Jun 26, 2024 | 23.20 | 23.20 | 22.82 | 22.88 | 223,866 | -0.45(-1.92%) |
Jun 25, 2024 | 24.74 | 24.75 | 23.33 | 23.33 | 67,585 | -1.41(-5.71%) |
Jun 24, 2024 | 25.23 | 25.39 | 24.71 | 24.74 | 109,275 | -0.50(-1.97%) |
Jun 21, 2024 | 24.99 | 25.86 | 24.80 | 25.24 | 332,585 | +0.32(+1.28%) |
Jun 20, 2024 | 24.90 | 25.32 | 24.74 | 24.92 | 215,401 | -0.07(-0.28%) |
Jun 18, 2024 | 25.08 | 25.60 | 24.93 | 24.99 | 93,913 | -0.13(-0.51%) |
Jun 17, 2024 | 24.97 | 25.44 | 24.72 | 25.12 | 119,760 | -0.04(-0.16%) |
Jun 14, 2024 | 24.92 | 25.20 | 24.65 | 25.16 | 179,738 | +0.04(+0.16%) |
Jun 13, 2024 | 25.09 | 25.59 | 24.71 | 25.12 | 119,686 | -0.10(-0.39%) |
Jun 12, 2024 | 25.95 | 26.13 | 25.01 | 25.22 | 173,744 | -0.42(-1.63%) |
Jun 11, 2024 | 25.38 | 25.88 | 25.13 | 25.64 | 59,549 | +0.10(+0.39%) |
Jun 10, 2024 | 25.29 | 25.55 | 24.12 | 25.54 | 85,655 | -0.02(-0.08%) |
Jun 07, 2024 | 26.51 | 26.87 | 25.50 | 25.56 | 59,564 | -1.13(-4.25%) |
Jun 06, 2024 | 26.93 | 27.21 | 26.60 | 26.69 | 47,353 | -0.40(-1.47%) |
Jun 05, 2024 | 27.79 | 27.79 | 27.05 | 27.09 | 58,326 | -0.72(-2.58%) |
Jun 04, 2024 | 27.63 | 28.11 | 27.18 | 27.80 | 58,680 | +0.06(+0.22%) |