Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.52 | 24.76 | 23.45 | 24.03 | 228,286 | +0.69(+2.96%) |
Aug 22, 2024 | 23.92 | 24.12 | 23.32 | 23.34 | 108,051 | -0.60(-2.51%) |
Aug 21, 2024 | 23.63 | 23.99 | 23.27 | 23.94 | 119,965 | +0.45(+1.92%) |
Aug 20, 2024 | 23.91 | 24.19 | 23.25 | 23.49 | 154,440 | -0.59(-2.45%) |
Aug 19, 2024 | 23.27 | 24.17 | 23.27 | 24.08 | 216,070 | +0.81(+3.48%) |
Aug 16, 2024 | 23.20 | 23.67 | 22.76 | 23.27 | 187,315 | -0.05(-0.21%) |
Aug 15, 2024 | 22.96 | 23.68 | 22.85 | 23.32 | 178,156 | +0.85(+3.78%) |
Aug 14, 2024 | 22.77 | 22.77 | 21.91 | 22.47 | 149,947 | -0.28(-1.23%) |
Aug 13, 2024 | 22.70 | 23.24 | 22.56 | 22.75 | 129,824 | +0.13(+0.57%) |
Aug 12, 2024 | 22.48 | 22.67 | 21.43 | 22.62 | 198,142 | +0.14(+0.62%) |
Aug 09, 2024 | 23.72 | 23.75 | 22.21 | 22.48 | 294,217 | -1.27(-5.35%) |
Aug 08, 2024 | 23.89 | 24.09 | 23.52 | 23.75 | 193,471 | +0.13(+0.55%) |
Aug 07, 2024 | 25.20 | 25.20 | 23.51 | 23.62 | 194,048 | -1.04(-4.22%) |
Aug 06, 2024 | 25.22 | 25.22 | 23.91 | 24.66 | 173,500 | +0.03(+0.12%) |
Aug 05, 2024 | 23.00 | 24.91 | 22.51 | 24.63 | 350,707 | +0.13(+0.53%) |
Aug 02, 2024 | 24.50 | 24.98 | 24.17 | 24.50 | 191,603 | -0.98(-3.85%) |
Aug 01, 2024 | 27.40 | 27.81 | 24.89 | 25.48 | 251,546 | -1.88(-6.87%) |
Jul 31, 2024 | 27.78 | 29.50 | 27.27 | 27.36 | 497,785 | +0.77(+2.90%) |
Jul 30, 2024 | 27.76 | 27.93 | 26.59 | 26.59 | 206,469 | -1.08(-3.90%) |
Jul 29, 2024 | 27.97 | 28.36 | 27.47 | 27.67 | 103,281 | -0.05(-0.18%) |
Jul 26, 2024 | 27.27 | 28.30 | 26.63 | 27.72 | 238,708 | +0.15(+0.54%) |
Jul 25, 2024 | 26.77 | 28.61 | 26.65 | 27.57 | 238,773 | +0.81(+3.03%) |
Jul 24, 2024 | 28.12 | 28.39 | 26.63 | 26.76 | 163,503 | -1.54(-5.44%) |
Jul 23, 2024 | 28.42 | 29.07 | 28.07 | 28.30 | 152,179 | -0.16(-0.56%) |
Jul 22, 2024 | 28.24 | 28.49 | 27.15 | 28.46 | 228,261 | +0.33(+1.17%) |
Jul 19, 2024 | 28.14 | 28.32 | 27.57 | 28.13 | 180,429 | +0.05(+0.18%) |
Jul 18, 2024 | 29.52 | 30.14 | 28.08 | 28.08 | 247,726 | -1.43(-4.85%) |
Jul 17, 2024 | 29.37 | 30.28 | 28.64 | 29.51 | 370,966 | -0.63(-2.09%) |
Jul 16, 2024 | 28.22 | 30.39 | 28.19 | 30.14 | 308,559 | +2.25(+8.07%) |
Jul 15, 2024 | 27.26 | 28.27 | 26.79 | 27.89 | 287,880 | +0.91(+3.37%) |
Jul 12, 2024 | 27.07 | 27.83 | 26.63 | 26.98 | 279,453 | +0.16(+0.60%) |
Jul 11, 2024 | 24.18 | 27.00 | 23.85 | 26.82 | 456,596 | +3.38(+14.42%) |
Jul 10, 2024 | 22.81 | 23.53 | 22.35 | 23.44 | 224,148 | +0.83(+3.67%) |
Jul 09, 2024 | 23.00 | 23.00 | 22.26 | 22.61 | 157,149 | -0.39(-1.70%) |
Jul 08, 2024 | 21.62 | 23.12 | 21.62 | 23.00 | 237,144 | +1.54(+7.18%) |
Jul 05, 2024 | 22.16 | 22.29 | 21.35 | 21.46 | 199,709 | -0.81(-3.64%) |
Jul 03, 2024 | 22.18 | 22.49 | 22.03 | 22.27 | 68,709 | +0.28(+1.27%) |
Jul 02, 2024 | 21.90 | 22.02 | 21.66 | 21.99 | 174,138 | +0.05(+0.23%) |
Jul 01, 2024 | 22.65 | 22.71 | 21.52 | 21.94 | 304,241 | -0.64(-2.83%) |
Jun 28, 2024 | 21.93 | 22.74 | 21.73 | 22.58 | 641,197 | +0.84(+3.86%) |
Jun 27, 2024 | 21.76 | 21.98 | 21.39 | 21.74 | 168,518 | +0.09(+0.42%) |
Jun 26, 2024 | 21.45 | 21.97 | 21.36 | 21.65 | 230,204 | +0.15(+0.70%) |
Jun 25, 2024 | 21.83 | 21.83 | 21.08 | 21.50 | 296,839 | -0.35(-1.60%) |
Jun 24, 2024 | 23.11 | 23.26 | 21.73 | 21.85 | 363,891 | -1.41(-6.06%) |
Jun 21, 2024 | 23.10 | 23.33 | 22.95 | 23.26 | 283,384 | -0.01(-0.04%) |
Jun 20, 2024 | 23.16 | 23.63 | 23.05 | 23.27 | 260,851 | +0.00(+0.00%) |
Jun 18, 2024 | 24.13 | 24.43 | 22.96 | 23.27 | 497,608 | -1.00(-4.10%) |
Jun 17, 2024 | 24.29 | 24.87 | 24.03 | 24.27 | 364,867 | +0.02(+0.06%) |
Jun 14, 2024 | 26.24 | 26.24 | 23.65 | 24.25 | 459,872 | -2.01(-7.65%) |
Jun 13, 2024 | 25.72 | 27.49 | 25.72 | 26.26 | 662,566 | +0.28(+1.08%) |
Jun 12, 2024 | 25.50 | 26.43 | 25.01 | 25.98 | 711,973 | +1.25(+5.05%) |
Jun 11, 2024 | 25.06 | 25.95 | 24.56 | 24.73 | 482,777 | -1.41(-5.39%) |
Jun 10, 2024 | 26.13 | 26.82 | 25.90 | 26.14 | 179,554 | -0.22(-0.83%) |
Jun 07, 2024 | 26.85 | 27.07 | 26.32 | 26.36 | 171,807 | -0.64(-2.37%) |
Jun 06, 2024 | 28.73 | 28.73 | 26.28 | 27.00 | 353,137 | -1.71(-5.96%) |
Jun 05, 2024 | 27.75 | 28.77 | 27.63 | 28.71 | 232,171 | +0.99(+3.57%) |
Jun 04, 2024 | 27.80 | 28.16 | 27.29 | 27.72 | 250,388 | -0.50(-1.77%) |