Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 25.26 | 25.92 | 24.78 | 25.00 | 424,442 | -0.09(-0.36%) |
Aug 28, 2024 | 24.61 | 25.40 | 23.95 | 25.09 | 371,630 | +0.50(+2.03%) |
Aug 27, 2024 | 25.35 | 25.66 | 24.44 | 24.59 | 381,171 | -1.10(-4.28%) |
Aug 26, 2024 | 24.26 | 26.12 | 24.09 | 25.69 | 663,521 | +1.67(+6.95%) |
Aug 23, 2024 | 24.10 | 24.35 | 22.84 | 24.02 | 436,744 | +0.94(+4.07%) |
Aug 22, 2024 | 24.11 | 24.39 | 22.91 | 23.08 | 395,632 | -0.83(-3.47%) |
Aug 21, 2024 | 23.91 | 24.54 | 22.80 | 23.91 | 417,183 | +0.05(+0.21%) |
Aug 20, 2024 | 23.32 | 23.93 | 22.56 | 23.86 | 394,613 | +0.39(+1.66%) |
Aug 19, 2024 | 22.15 | 23.66 | 21.75 | 23.47 | 575,381 | +1.19(+5.34%) |
Aug 16, 2024 | 22.15 | 22.69 | 21.75 | 22.28 | 543,977 | +0.12(+0.54%) |
Aug 15, 2024 | 22.43 | 22.75 | 21.71 | 22.16 | 597,740 | +0.24(+1.09%) |
Aug 14, 2024 | 22.20 | 22.47 | 21.50 | 21.92 | 561,245 | +0.39(+1.81%) |
Aug 13, 2024 | 21.38 | 22.04 | 21.00 | 21.53 | 598,369 | +0.32(+1.51%) |
Aug 12, 2024 | 20.60 | 21.34 | 20.20 | 21.21 | 333,997 | +0.39(+1.87%) |
Aug 09, 2024 | 20.20 | 21.09 | 19.90 | 20.82 | 394,002 | +0.66(+3.27%) |
Aug 08, 2024 | 20.29 | 20.41 | 19.67 | 20.16 | 389,369 | +0.15(+0.75%) |
Aug 07, 2024 | 21.96 | 21.96 | 19.71 | 20.01 | 675,379 | -1.18(-5.57%) |
Aug 06, 2024 | 20.86 | 22.05 | 19.90 | 21.19 | 1,053,949 | +0.46(+2.24%) |
Aug 05, 2024 | 18.04 | 20.90 | 17.63 | 20.73 | 682,685 | -0.05(-0.26%) |
Aug 02, 2024 | 20.03 | 21.00 | 19.79 | 20.78 | 2,113,215 | -0.69(-3.21%) |
Aug 01, 2024 | 22.01 | 22.52 | 20.91 | 21.47 | 540,274 | -0.41(-1.87%) |
Jul 31, 2024 | 21.63 | 22.76 | 20.81 | 21.88 | 712,006 | +1.11(+5.34%) |
Jul 30, 2024 | 21.39 | 22.12 | 20.49 | 20.77 | 505,989 | -0.48(-2.26%) |
Jul 29, 2024 | 22.01 | 22.33 | 21.10 | 21.25 | 380,230 | -0.69(-3.14%) |
Jul 26, 2024 | 21.48 | 22.20 | 21.23 | 21.94 | 590,612 | +0.90(+4.28%) |
Jul 25, 2024 | 21.06 | 21.91 | 20.35 | 21.04 | 739,694 | -0.05(-0.24%) |
Jul 24, 2024 | 22.37 | 23.32 | 20.96 | 21.09 | 657,026 | -1.51(-6.68%) |
Jul 23, 2024 | 22.00 | 22.90 | 21.78 | 22.60 | 873,543 | +0.50(+2.26%) |
Jul 22, 2024 | 20.82 | 22.23 | 20.64 | 22.10 | 1,025,285 | +1.32(+6.35%) |
Jul 19, 2024 | 21.25 | 21.46 | 20.69 | 20.78 | 559,867 | -0.37(-1.75%) |
Jul 18, 2024 | 21.81 | 22.30 | 20.82 | 21.15 | 705,518 | -0.62(-2.85%) |
Jul 17, 2024 | 22.11 | 23.07 | 21.49 | 21.77 | 915,818 | -1.04(-4.56%) |
Jul 16, 2024 | 23.18 | 23.30 | 22.45 | 22.81 | 912,327 | +0.13(+0.57%) |
Jul 15, 2024 | 24.08 | 24.38 | 22.00 | 22.68 | 1,494,754 | -1.14(-4.79%) |
Jul 12, 2024 | 21.85 | 23.99 | 21.50 | 23.82 | 1,417,840 | +1.79(+8.13%) |
Jul 11, 2024 | 21.15 | 22.79 | 20.57 | 22.03 | 1,141,926 | +1.79(+8.84%) |
Jul 10, 2024 | 20.99 | 21.07 | 20.01 | 20.24 | 429,202 | -0.57(-2.74%) |
Jul 09, 2024 | 20.56 | 21.14 | 20.06 | 20.81 | 1,134,167 | +0.31(+1.51%) |
Jul 08, 2024 | 19.80 | 20.61 | 19.72 | 20.50 | 579,483 | +1.03(+5.29%) |
Jul 05, 2024 | 19.33 | 19.47 | 18.65 | 19.47 | 527,334 | +0.06(+0.31%) |
Jul 03, 2024 | 19.00 | 20.02 | 18.81 | 19.41 | 396,383 | +0.48(+2.54%) |
Jul 02, 2024 | 20.80 | 21.07 | 18.86 | 18.93 | 868,306 | -1.98(-9.47%) |
Jul 01, 2024 | 20.90 | 22.18 | 20.14 | 20.91 | 983,151 | +0.04(+0.19%) |
Jun 28, 2024 | 20.83 | 20.94 | 19.76 | 20.87 | 3,926,432 | +0.13(+0.63%) |
Jun 27, 2024 | 20.63 | 21.11 | 20.05 | 20.74 | 528,507 | +0.28(+1.37%) |
Jun 26, 2024 | 20.57 | 21.42 | 20.14 | 20.46 | 1,198,612 | -0.34(-1.63%) |
Jun 25, 2024 | 20.96 | 22.44 | 20.76 | 20.80 | 1,167,732 | -0.23(-1.09%) |
Jun 24, 2024 | 21.38 | 21.85 | 20.54 | 21.03 | 756,732 | -0.27(-1.27%) |
Jun 21, 2024 | 21.12 | 21.99 | 20.72 | 21.30 | 2,192,470 | +0.33(+1.57%) |
Jun 20, 2024 | 18.58 | 21.16 | 18.18 | 20.97 | 2,796,766 | +2.53(+13.72%) |
Jun 18, 2024 | 16.38 | 18.90 | 15.34 | 18.44 | 2,842,430 | +3.15(+20.60%) |
Jun 17, 2024 | 16.21 | 16.21 | 14.45 | 15.29 | 2,058,443 | +0.11(+0.72%) |
Jun 14, 2024 | 16.51 | 16.59 | 14.86 | 15.18 | 1,385,544 | -1.55(-9.26%) |
Jun 13, 2024 | 16.51 | 17.25 | 16.31 | 16.73 | 1,375,353 | +0.23(+1.39%) |
Jun 12, 2024 | 16.98 | 17.07 | 16.22 | 16.50 | 1,250,482 | +0.35(+2.17%) |
Jun 11, 2024 | 15.15 | 16.18 | 15.05 | 16.15 | 633,738 | +0.83(+5.42%) |
Jun 10, 2024 | 15.35 | 15.53 | 14.69 | 15.32 | 695,307 | -0.36(-2.30%) |
Jun 07, 2024 | 15.95 | 16.33 | 15.66 | 15.68 | 322,090 | -0.65(-3.98%) |
Jun 06, 2024 | 16.77 | 16.85 | 16.29 | 16.33 | 426,869 | -0.53(-3.14%) |
Jun 05, 2024 | 16.12 | 17.02 | 15.67 | 16.86 | 516,565 | +0.91(+5.71%) |
Jun 04, 2024 | 15.80 | 16.34 | 15.53 | 15.95 | 520,160 | -0.10(-0.62%) |