Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 40.42 | 42.00 | 40.09 | 41.32 | 826,479 | +1.24(+3.09%) |
Aug 21, 2024 | 39.30 | 40.09 | 38.72 | 40.08 | 461,950 | +0.77(+1.96%) |
Aug 20, 2024 | 39.12 | 40.38 | 38.86 | 39.31 | 316,165 | -0.17(-0.43%) |
Aug 19, 2024 | 39.23 | 40.03 | 38.44 | 39.48 | 593,209 | +0.56(+1.44%) |
Aug 16, 2024 | 39.23 | 39.30 | 38.15 | 38.92 | 455,170 | +0.00(+0.00%) |
Aug 15, 2024 | 38.09 | 39.55 | 37.03 | 38.92 | 778,358 | +1.87(+5.05%) |
Aug 14, 2024 | 38.17 | 38.47 | 36.73 | 37.05 | 504,509 | -0.80(-2.11%) |
Aug 13, 2024 | 35.50 | 38.38 | 35.32 | 37.85 | 1,364,902 | +2.35(+6.62%) |
Aug 12, 2024 | 36.18 | 36.31 | 34.21 | 35.50 | 1,027,794 | -0.44(-1.22%) |
Aug 09, 2024 | 34.40 | 36.00 | 33.97 | 35.94 | 1,565,346 | +2.02(+5.96%) |
Aug 08, 2024 | 31.48 | 35.23 | 30.00 | 33.92 | 4,697,865 | +11.94(+54.32%) |
Aug 07, 2024 | 23.00 | 23.00 | 21.33 | 21.98 | 640,078 | -0.74(-3.26%) |
Aug 06, 2024 | 22.77 | 23.29 | 22.22 | 22.72 | 550,179 | -0.07(-0.31%) |
Aug 05, 2024 | 22.15 | 23.01 | 21.45 | 22.79 | 562,128 | -0.81(-3.43%) |
Aug 02, 2024 | 23.87 | 24.17 | 22.88 | 23.60 | 367,232 | -0.95(-3.87%) |
Aug 01, 2024 | 25.81 | 26.00 | 24.20 | 24.55 | 343,794 | -1.23(-4.77%) |
Jul 31, 2024 | 24.37 | 26.21 | 24.27 | 25.78 | 574,040 | +1.76(+7.33%) |
Jul 30, 2024 | 24.12 | 24.56 | 23.74 | 24.02 | 226,401 | -0.16(-0.66%) |
Jul 29, 2024 | 24.65 | 25.10 | 23.94 | 24.18 | 363,267 | -0.26(-1.06%) |
Jul 26, 2024 | 24.60 | 24.90 | 23.96 | 24.44 | 231,051 | +0.21(+0.87%) |
Jul 25, 2024 | 24.01 | 24.67 | 23.93 | 24.23 | 226,375 | +0.36(+1.51%) |
Jul 24, 2024 | 24.30 | 24.80 | 23.46 | 23.87 | 268,554 | -0.61(-2.49%) |
Jul 23, 2024 | 25.00 | 25.44 | 24.22 | 24.48 | 298,957 | -0.80(-3.16%) |
Jul 22, 2024 | 25.10 | 25.50 | 24.80 | 25.28 | 238,628 | +0.27(+1.08%) |
Jul 19, 2024 | 24.75 | 25.48 | 24.40 | 25.01 | 319,668 | +0.42(+1.71%) |
Jul 18, 2024 | 25.18 | 25.58 | 24.47 | 24.59 | 364,806 | -0.56(-2.23%) |
Jul 17, 2024 | 24.44 | 25.43 | 24.44 | 25.15 | 384,509 | +0.33(+1.33%) |
Jul 16, 2024 | 24.90 | 25.14 | 24.63 | 24.82 | 333,863 | -0.03(-0.12%) |
Jul 15, 2024 | 23.67 | 25.10 | 23.34 | 24.85 | 406,410 | +1.24(+5.25%) |
Jul 12, 2024 | 23.92 | 24.41 | 23.24 | 23.61 | 345,954 | -0.13(-0.55%) |
Jul 11, 2024 | 23.53 | 23.95 | 23.10 | 23.74 | 356,253 | +0.68(+2.95%) |
Jul 10, 2024 | 22.86 | 23.11 | 22.39 | 23.06 | 202,270 | +0.26(+1.14%) |
Jul 09, 2024 | 22.65 | 23.46 | 22.23 | 22.80 | 553,031 | +0.34(+1.51%) |
Jul 08, 2024 | 22.27 | 22.52 | 21.95 | 22.46 | 273,095 | +0.34(+1.54%) |
Jul 05, 2024 | 21.71 | 22.30 | 21.51 | 22.12 | 291,504 | +0.52(+2.38%) |
Jul 03, 2024 | 21.03 | 22.12 | 21.03 | 21.61 | 395,827 | +0.75(+3.62%) |
Jul 02, 2024 | 20.93 | 21.00 | 20.36 | 20.85 | 355,884 | -0.20(-0.95%) |
Jul 01, 2024 | 20.87 | 21.34 | 20.87 | 21.05 | 267,503 | +0.16(+0.77%) |
Jun 28, 2024 | 21.16 | 21.34 | 20.45 | 20.89 | 680,211 | -0.11(-0.52%) |
Jun 27, 2024 | 21.41 | 21.49 | 20.75 | 21.00 | 496,005 | -0.34(-1.59%) |
Jun 26, 2024 | 21.50 | 21.59 | 21.12 | 21.34 | 297,658 | -0.30(-1.39%) |
Jun 25, 2024 | 21.59 | 22.28 | 21.55 | 21.64 | 353,577 | +0.16(+0.74%) |
Jun 24, 2024 | 21.12 | 21.51 | 20.93 | 21.48 | 647,801 | +0.48(+2.29%) |
Jun 21, 2024 | 20.05 | 21.24 | 19.97 | 21.00 | 938,821 | +1.07(+5.37%) |
Jun 20, 2024 | 20.14 | 20.45 | 19.30 | 19.93 | 1,207,732 | +2.28(+12.92%) |
Jun 18, 2024 | 17.65 | 18.12 | 17.46 | 17.65 | 178,461 | -0.04(-0.23%) |
Jun 17, 2024 | 17.96 | 17.96 | 16.87 | 17.69 | 343,367 | -0.28(-1.56%) |
Jun 14, 2024 | 17.80 | 18.21 | 17.02 | 17.97 | 397,647 | +0.03(+0.17%) |
Jun 13, 2024 | 18.33 | 18.93 | 17.82 | 17.94 | 181,687 | -0.31(-1.70%) |
Jun 12, 2024 | 18.42 | 19.12 | 18.09 | 18.25 | 263,871 | +0.16(+0.88%) |
Jun 11, 2024 | 17.58 | 18.27 | 17.50 | 18.09 | 351,994 | +0.35(+1.97%) |
Jun 10, 2024 | 17.99 | 18.14 | 17.53 | 17.74 | 222,641 | -0.43(-2.37%) |
Jun 07, 2024 | 17.91 | 18.28 | 17.84 | 18.17 | 220,423 | +0.21(+1.17%) |
Jun 06, 2024 | 17.86 | 18.58 | 17.82 | 17.96 | 314,513 | +0.04(+0.22%) |
Jun 05, 2024 | 17.54 | 18.44 | 17.54 | 17.92 | 451,908 | +0.51(+2.93%) |
Jun 04, 2024 | 16.86 | 17.58 | 16.71 | 17.41 | 250,119 | +0.38(+2.23%) |