Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 23.74 | 25.35 | 23.74 | 24.76 | 355,778 | +1.27(+5.41%) |
Aug 15, 2024 | 23.41 | 23.64 | 23.07 | 23.49 | 153,939 | +0.44(+1.91%) |
Aug 14, 2024 | 22.48 | 23.21 | 22.26 | 23.05 | 232,533 | +0.57(+2.54%) |
Aug 13, 2024 | 20.78 | 22.50 | 20.62 | 22.48 | 267,481 | +1.98(+9.66%) |
Aug 12, 2024 | 20.91 | 20.98 | 20.30 | 20.50 | 189,850 | -0.46(-2.19%) |
Aug 09, 2024 | 21.13 | 21.13 | 20.46 | 20.96 | 220,380 | -0.25(-1.18%) |
Aug 08, 2024 | 21.43 | 21.68 | 21.02 | 21.21 | 143,333 | -0.09(-0.42%) |
Aug 07, 2024 | 21.91 | 22.07 | 21.11 | 21.30 | 130,457 | -0.64(-2.92%) |
Aug 06, 2024 | 22.30 | 22.59 | 21.65 | 21.94 | 172,546 | -0.40(-1.79%) |
Aug 05, 2024 | 22.71 | 23.08 | 21.82 | 22.34 | 162,832 | -0.90(-3.87%) |
Aug 02, 2024 | 22.70 | 23.46 | 22.70 | 23.24 | 200,285 | +0.09(+0.39%) |
Aug 01, 2024 | 23.86 | 24.16 | 22.83 | 23.15 | 166,662 | -0.64(-2.69%) |
Jul 31, 2024 | 23.65 | 24.27 | 23.38 | 23.79 | 137,726 | +0.17(+0.72%) |
Jul 30, 2024 | 23.37 | 23.85 | 23.17 | 23.62 | 205,306 | +0.19(+0.81%) |
Jul 29, 2024 | 23.73 | 23.73 | 22.89 | 23.43 | 208,632 | -0.17(-0.72%) |
Jul 26, 2024 | 24.22 | 24.23 | 23.18 | 23.60 | 198,143 | -0.35(-1.46%) |
Jul 25, 2024 | 23.95 | 24.20 | 23.79 | 23.95 | 175,049 | +0.01(+0.04%) |
Jul 24, 2024 | 24.41 | 24.81 | 23.87 | 23.94 | 141,783 | -0.53(-2.17%) |
Jul 23, 2024 | 24.68 | 25.07 | 24.21 | 24.47 | 225,418 | -0.27(-1.09%) |
Jul 22, 2024 | 24.14 | 25.04 | 23.78 | 24.74 | 227,104 | +0.59(+2.44%) |
Jul 19, 2024 | 24.41 | 24.68 | 23.88 | 24.15 | 135,784 | -0.14(-0.58%) |
Jul 18, 2024 | 24.22 | 24.95 | 24.00 | 24.29 | 168,337 | -0.09(-0.37%) |
Jul 17, 2024 | 23.62 | 24.67 | 23.62 | 24.38 | 179,184 | +0.65(+2.74%) |
Jul 16, 2024 | 22.30 | 23.77 | 22.25 | 23.73 | 196,093 | +1.69(+7.67%) |
Jul 15, 2024 | 22.57 | 22.75 | 21.92 | 22.04 | 194,966 | -0.28(-1.25%) |
Jul 12, 2024 | 22.21 | 22.50 | 21.81 | 22.32 | 173,310 | +0.38(+1.73%) |
Jul 11, 2024 | 21.41 | 21.99 | 21.22 | 21.94 | 195,042 | +0.89(+4.23%) |
Jul 10, 2024 | 21.90 | 21.90 | 20.90 | 21.05 | 203,565 | -0.64(-2.95%) |
Jul 09, 2024 | 22.25 | 22.29 | 21.34 | 21.69 | 363,454 | -0.65(-2.91%) |
Jul 08, 2024 | 22.20 | 22.53 | 22.08 | 22.34 | 162,511 | +0.28(+1.27%) |
Jul 05, 2024 | 22.33 | 22.34 | 21.68 | 22.06 | 178,765 | -0.12(-0.54%) |
Jul 03, 2024 | 22.55 | 22.57 | 21.93 | 22.18 | 133,155 | -0.42(-1.86%) |
Jul 02, 2024 | 22.34 | 22.72 | 22.21 | 22.60 | 166,204 | +0.31(+1.39%) |
Jul 01, 2024 | 22.68 | 22.90 | 22.11 | 22.29 | 211,360 | -0.31(-1.37%) |
Jun 28, 2024 | 22.45 | 22.94 | 22.11 | 22.60 | 919,287 | +0.24(+1.09%) |
Jun 27, 2024 | 23.08 | 23.09 | 22.33 | 22.35 | 154,739 | -0.55(-2.41%) |
Jun 26, 2024 | 23.36 | 23.53 | 22.64 | 22.91 | 191,660 | -0.64(-2.71%) |
Jun 25, 2024 | 23.27 | 23.89 | 22.98 | 23.54 | 331,608 | +0.41(+1.76%) |
Jun 24, 2024 | 23.68 | 23.85 | 23.10 | 23.14 | 308,745 | -0.75(-3.13%) |
Jun 21, 2024 | 23.47 | 24.33 | 23.47 | 23.88 | 505,572 | +0.41(+1.74%) |
Jun 20, 2024 | 23.70 | 24.58 | 23.39 | 23.47 | 206,834 | -0.22(-0.92%) |
Jun 18, 2024 | 25.03 | 25.11 | 23.62 | 23.69 | 231,849 | -1.22(-4.91%) |
Jun 17, 2024 | 25.04 | 25.19 | 24.53 | 24.92 | 115,348 | -0.19(-0.75%) |
Jun 14, 2024 | 25.26 | 25.32 | 24.81 | 25.11 | 116,448 | -0.50(-1.94%) |
Jun 13, 2024 | 26.26 | 26.26 | 24.90 | 25.61 | 291,498 | -0.58(-2.21%) |
Jun 12, 2024 | 27.27 | 27.44 | 25.96 | 26.18 | 476,256 | -0.75(-2.77%) |
Jun 11, 2024 | 29.05 | 30.44 | 26.21 | 26.93 | 1,041,612 | +2.05(+8.24%) |
Jun 10, 2024 | 25.10 | 25.19 | 24.34 | 24.88 | 377,057 | -0.42(-1.65%) |
Jun 07, 2024 | 24.62 | 25.54 | 24.62 | 25.30 | 165,944 | +0.52(+2.09%) |
Jun 06, 2024 | 25.14 | 25.73 | 24.72 | 24.78 | 121,518 | -0.48(-1.89%) |
Jun 05, 2024 | 25.51 | 25.57 | 24.89 | 25.26 | 154,922 | +0.11(+0.44%) |
Jun 04, 2024 | 25.57 | 26.13 | 24.92 | 25.15 | 122,793 | -0.58(-2.24%) |