Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 23.64 | 23.78 | 23.36 | 23.52 | 1,125,652 | +0.02(+0.09%) |
Aug 29, 2024 | 23.97 | 24.00 | 23.33 | 23.50 | 3,509,661 | -0.33(-1.38%) |
Aug 28, 2024 | 24.40 | 24.41 | 23.79 | 23.83 | 1,556,223 | -0.59(-2.42%) |
Aug 27, 2024 | 24.63 | 24.63 | 24.21 | 24.42 | 1,176,925 | -0.31(-1.25%) |
Aug 26, 2024 | 25.00 | 25.25 | 24.65 | 24.73 | 1,631,928 | -0.14(-0.56%) |
Aug 23, 2024 | 23.80 | 24.94 | 23.71 | 24.87 | 1,689,108 | +1.27(+5.38%) |
Aug 22, 2024 | 23.69 | 23.90 | 23.43 | 23.60 | 1,098,139 | -0.14(-0.59%) |
Aug 21, 2024 | 23.57 | 23.93 | 23.48 | 23.74 | 1,283,426 | +0.36(+1.54%) |
Aug 20, 2024 | 23.98 | 24.23 | 23.14 | 23.38 | 1,322,828 | -0.79(-3.27%) |
Aug 19, 2024 | 23.60 | 24.17 | 23.29 | 24.17 | 1,922,824 | +0.57(+2.42%) |
Aug 16, 2024 | 22.50 | 23.73 | 22.45 | 23.60 | 2,926,890 | +1.10(+4.89%) |
Aug 15, 2024 | 22.50 | 22.73 | 22.20 | 22.50 | 1,680,381 | +0.13(+0.58%) |
Aug 14, 2024 | 22.34 | 22.64 | 22.05 | 22.37 | 2,979,050 | +0.17(+0.77%) |
Aug 13, 2024 | 22.90 | 23.09 | 22.01 | 22.20 | 7,840,697 | -0.25(-1.11%) |
Aug 12, 2024 | 22.29 | 22.90 | 22.17 | 22.45 | 2,397,573 | -1.54(-6.42%) |
Aug 09, 2024 | 23.81 | 24.61 | 23.52 | 23.99 | 1,556,590 | +0.21(+0.88%) |
Aug 08, 2024 | 22.87 | 24.05 | 22.84 | 23.78 | 1,898,112 | +0.99(+4.34%) |
Aug 07, 2024 | 24.30 | 24.79 | 22.67 | 22.79 | 2,546,141 | -1.17(-4.88%) |
Aug 06, 2024 | 22.64 | 24.54 | 22.53 | 23.96 | 2,937,855 | +1.34(+5.92%) |
Aug 05, 2024 | 21.00 | 23.25 | 20.38 | 22.62 | 2,485,845 | +0.27(+1.21%) |
Aug 02, 2024 | 21.42 | 22.78 | 21.18 | 22.35 | 3,601,767 | +0.33(+1.50%) |
Aug 01, 2024 | 23.10 | 23.89 | 20.87 | 22.02 | 6,152,690 | +1.25(+6.02%) |
Jul 31, 2024 | 20.67 | 21.22 | 20.57 | 20.77 | 1,312,432 | +0.16(+0.78%) |
Jul 30, 2024 | 20.61 | 20.74 | 20.22 | 20.61 | 795,113 | +0.11(+0.54%) |
Jul 29, 2024 | 20.82 | 21.04 | 20.26 | 20.50 | 1,255,479 | -0.14(-0.68%) |
Jul 26, 2024 | 21.01 | 21.10 | 20.50 | 20.64 | 705,877 | +0.02(+0.10%) |
Jul 25, 2024 | 20.75 | 21.13 | 20.52 | 20.62 | 625,416 | -0.06(-0.29%) |
Jul 24, 2024 | 20.97 | 21.22 | 20.68 | 20.68 | 1,021,665 | -0.40(-1.90%) |
Jul 23, 2024 | 20.92 | 21.56 | 20.90 | 21.08 | 862,565 | +0.08(+0.38%) |
Jul 22, 2024 | 20.84 | 21.18 | 20.66 | 21.00 | 1,137,176 | +0.15(+0.72%) |
Jul 19, 2024 | 21.10 | 21.43 | 20.70 | 20.85 | 998,595 | +0.18(+0.87%) |
Jul 18, 2024 | 20.69 | 21.07 | 20.47 | 20.67 | 650,523 | -0.10(-0.48%) |
Jul 17, 2024 | 20.36 | 20.97 | 20.36 | 20.77 | 670,742 | +0.22(+1.07%) |
Jul 16, 2024 | 19.96 | 20.60 | 19.86 | 20.55 | 937,086 | +0.79(+4.00%) |
Jul 15, 2024 | 19.49 | 20.22 | 19.37 | 19.76 | 939,589 | +0.34(+1.75%) |
Jul 12, 2024 | 19.25 | 19.44 | 19.14 | 19.42 | 856,809 | +0.39(+2.05%) |
Jul 11, 2024 | 19.08 | 19.15 | 18.76 | 19.03 | 460,270 | +0.34(+1.82%) |
Jul 10, 2024 | 18.79 | 18.94 | 18.59 | 18.69 | 427,084 | -0.03(-0.16%) |
Jul 09, 2024 | 18.96 | 19.23 | 18.64 | 18.72 | 593,249 | -0.26(-1.37%) |
Jul 08, 2024 | 18.91 | 19.13 | 18.88 | 18.98 | 812,365 | +0.19(+1.01%) |
Jul 05, 2024 | 18.65 | 18.80 | 18.53 | 18.79 | 398,337 | +0.12(+0.64%) |
Jul 03, 2024 | 18.99 | 19.01 | 18.58 | 18.67 | 230,670 | -0.17(-0.90%) |
Jul 02, 2024 | 18.67 | 18.96 | 18.61 | 18.84 | 676,313 | +0.38(+2.06%) |