Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 25.66 | 25.98 | 25.29 | 25.85 | 334,113 | +0.09(+0.35%) |
Aug 15, 2024 | 26.30 | 26.33 | 25.66 | 25.76 | 272,162 | -0.14(-0.54%) |
Aug 14, 2024 | 26.55 | 26.55 | 25.39 | 25.90 | 358,864 | -0.62(-2.34%) |
Aug 13, 2024 | 25.87 | 26.73 | 25.32 | 26.52 | 515,960 | +0.72(+2.79%) |
Aug 12, 2024 | 25.31 | 25.80 | 24.40 | 25.80 | 465,773 | +0.55(+2.18%) |
Aug 09, 2024 | 24.48 | 25.71 | 22.06 | 25.25 | 1,004,616 | +2.51(+11.04%) |
Aug 08, 2024 | 22.46 | 23.14 | 22.13 | 22.74 | 489,455 | +0.69(+3.13%) |
Aug 07, 2024 | 23.26 | 23.26 | 21.77 | 22.05 | 253,065 | -0.83(-3.63%) |
Aug 06, 2024 | 22.25 | 23.12 | 21.68 | 22.88 | 229,671 | +0.79(+3.58%) |
Aug 05, 2024 | 20.50 | 22.41 | 20.20 | 22.09 | 528,479 | -0.56(-2.47%) |
Aug 02, 2024 | 22.19 | 22.66 | 21.61 | 22.65 | 349,477 | -0.71(-3.04%) |
Aug 01, 2024 | 24.18 | 24.29 | 22.85 | 23.36 | 309,399 | -0.66(-2.75%) |
Jul 31, 2024 | 24.18 | 24.50 | 23.81 | 24.02 | 340,233 | -0.02(-0.08%) |
Jul 30, 2024 | 24.03 | 24.51 | 23.30 | 24.04 | 298,220 | +0.24(+1.01%) |
Jul 29, 2024 | 24.15 | 24.15 | 23.34 | 23.80 | 275,558 | -0.24(-1.00%) |
Jul 26, 2024 | 23.60 | 24.15 | 23.47 | 24.04 | 348,585 | +1.01(+4.39%) |
Jul 25, 2024 | 22.36 | 23.47 | 22.27 | 23.03 | 292,549 | +0.68(+3.04%) |
Jul 24, 2024 | 22.59 | 23.32 | 22.29 | 22.35 | 276,463 | -0.41(-1.80%) |
Jul 23, 2024 | 21.69 | 23.07 | 21.69 | 22.76 | 301,214 | +1.08(+4.98%) |
Jul 22, 2024 | 21.21 | 21.69 | 20.93 | 21.68 | 266,614 | +0.66(+3.14%) |
Jul 19, 2024 | 21.56 | 21.74 | 20.86 | 21.02 | 224,016 | -0.43(-2.00%) |
Jul 18, 2024 | 22.50 | 22.50 | 21.11 | 21.45 | 273,627 | -1.06(-4.71%) |
Jul 17, 2024 | 22.57 | 23.30 | 22.39 | 22.51 | 450,945 | -0.26(-1.14%) |
Jul 16, 2024 | 21.16 | 22.93 | 20.95 | 22.77 | 534,038 | +1.97(+9.47%) |
Jul 15, 2024 | 20.85 | 21.21 | 20.34 | 20.80 | 271,090 | +0.08(+0.39%) |
Jul 12, 2024 | 21.47 | 21.47 | 20.64 | 20.72 | 238,493 | -0.25(-1.19%) |
Jul 11, 2024 | 20.04 | 21.12 | 18.70 | 20.97 | 623,672 | +1.66(+8.60%) |
Jul 10, 2024 | 19.17 | 19.45 | 18.72 | 19.31 | 431,858 | +0.12(+0.63%) |
Jul 09, 2024 | 20.44 | 20.73 | 19.02 | 19.19 | 503,179 | -1.26(-6.16%) |
Jul 08, 2024 | 20.07 | 20.90 | 19.72 | 20.45 | 233,964 | +0.45(+2.25%) |
Jul 05, 2024 | 19.78 | 20.13 | 19.64 | 20.00 | 190,736 | -0.03(-0.15%) |
Jul 03, 2024 | 20.36 | 20.37 | 19.63 | 20.03 | 166,746 | -0.20(-0.99%) |
Jul 02, 2024 | 20.93 | 21.14 | 20.07 | 20.23 | 274,748 | -0.56(-2.69%) |
Jul 01, 2024 | 21.40 | 21.61 | 20.48 | 20.79 | 213,173 | -0.64(-2.99%) |
Jun 28, 2024 | 20.61 | 21.57 | 20.44 | 21.43 | 548,701 | +0.93(+4.54%) |
Jun 27, 2024 | 21.58 | 21.83 | 20.40 | 20.50 | 294,739 | -0.99(-4.61%) |
Jun 26, 2024 | 21.28 | 21.95 | 21.10 | 21.49 | 306,484 | +0.13(+0.61%) |
Jun 25, 2024 | 21.43 | 21.66 | 20.94 | 21.36 | 338,462 | -0.15(-0.70%) |
Jun 24, 2024 | 21.24 | 21.90 | 20.63 | 21.51 | 543,601 | +0.51(+2.43%) |
Jun 21, 2024 | 20.85 | 21.33 | 20.43 | 21.00 | 656,531 | +0.17(+0.82%) |
Jun 20, 2024 | 19.83 | 20.96 | 19.50 | 20.83 | 324,578 | +0.87(+4.36%) |
Jun 18, 2024 | 20.22 | 20.63 | 19.63 | 19.96 | 420,126 | -0.29(-1.43%) |
Jun 17, 2024 | 20.49 | 20.94 | 20.08 | 20.25 | 435,563 | +0.05(+0.25%) |
Jun 14, 2024 | 20.25 | 20.40 | 19.90 | 20.20 | 167,400 | -0.34(-1.66%) |
Jun 13, 2024 | 21.77 | 22.09 | 20.36 | 20.54 | 199,430 | -1.23(-5.65%) |
Jun 12, 2024 | 22.38 | 22.67 | 21.66 | 21.77 | 363,171 | +0.36(+1.68%) |
Jun 11, 2024 | 21.19 | 21.56 | 20.86 | 21.41 | 267,985 | -0.11(-0.51%) |
Jun 10, 2024 | 19.97 | 21.60 | 19.83 | 21.52 | 412,332 | +1.22(+6.01%) |
Jun 07, 2024 | 20.34 | 20.95 | 20.23 | 20.30 | 197,578 | -0.46(-2.22%) |
Jun 06, 2024 | 21.40 | 21.49 | 20.55 | 20.76 | 168,553 | -0.78(-3.62%) |
Jun 05, 2024 | 21.10 | 21.54 | 20.58 | 21.54 | 237,720 | +0.63(+3.01%) |
Jun 04, 2024 | 21.12 | 21.53 | 20.49 | 20.91 | 192,557 | -0.35(-1.65%) |