Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 22.70 | 23.28 | 22.14 | 22.68 | 125,500 | +0.22(+0.98%) |
Aug 14, 2024 | 21.85 | 22.60 | 21.52 | 22.46 | 61,092 | +0.81(+3.74%) |
Aug 13, 2024 | 22.65 | 22.89 | 21.65 | 21.65 | 61,277 | -0.93(-4.12%) |
Aug 12, 2024 | 22.00 | 22.65 | 21.88 | 22.58 | 19,217 | +0.24(+1.07%) |
Aug 09, 2024 | 22.34 | 22.36 | 22.34 | 22.34 | 1,423 | -0.06(-0.27%) |
Aug 08, 2024 | 22.37 | 22.98 | 22.37 | 22.40 | 8,444 | -0.20(-0.88%) |
Aug 07, 2024 | 23.11 | 23.91 | 22.25 | 22.60 | 37,215 | -0.41(-1.78%) |
Aug 06, 2024 | 22.49 | 23.74 | 22.49 | 23.01 | 65,466 | +0.81(+3.65%) |
Aug 05, 2024 | 22.00 | 23.63 | 21.64 | 22.20 | 61,586 | -0.11(-0.49%) |
Aug 02, 2024 | 22.80 | 23.00 | 22.21 | 22.31 | 2,887 | -0.99(-4.25%) |
Aug 01, 2024 | 24.06 | 24.60 | 22.84 | 23.30 | 15,802 | -1.10(-4.51%) |
Jul 31, 2024 | 24.57 | 24.96 | 24.40 | 24.40 | 6,659 | -0.18(-0.73%) |
Jul 30, 2024 | 23.50 | 24.96 | 23.50 | 24.58 | 27,632 | +0.28(+1.15%) |
Jul 29, 2024 | 24.97 | 25.16 | 23.82 | 24.30 | 70,972 | +0.18(+0.75%) |
Jul 26, 2024 | 24.13 | 25.39 | 24.06 | 24.12 | 44,778 | -0.36(-1.47%) |
Jul 25, 2024 | 24.31 | 24.88 | 24.00 | 24.48 | 39,281 | +0.49(+2.04%) |
Jul 24, 2024 | 24.50 | 24.85 | 23.89 | 23.99 | 30,453 | -0.78(-3.15%) |
Jul 23, 2024 | 26.33 | 26.33 | 24.26 | 24.77 | 11,456 | -1.68(-6.35%) |
Jul 22, 2024 | 28.45 | 28.50 | 25.66 | 26.45 | 53,317 | -3.12(-10.55%) |
Jul 19, 2024 | 28.82 | 30.53 | 26.57 | 29.57 | 57,374 | +0.87(+3.03%) |
Jul 18, 2024 | 27.30 | 30.60 | 27.30 | 28.70 | 31,034 | +1.40(+5.13%) |
Jul 17, 2024 | 25.27 | 28.95 | 25.27 | 27.30 | 14,618 | +1.69(+6.60%) |
Jul 16, 2024 | 24.65 | 26.40 | 24.65 | 25.61 | 20,257 | +0.84(+3.39%) |
Jul 15, 2024 | 24.40 | 25.70 | 24.40 | 24.77 | 15,971 | +0.37(+1.52%) |
Jul 12, 2024 | 23.59 | 24.50 | 23.59 | 24.40 | 5,715 | +0.78(+3.30%) |
Jul 11, 2024 | 24.07 | 24.60 | 23.33 | 23.62 | 38,950 | -0.45(-1.87%) |
Jul 10, 2024 | 24.64 | 24.70 | 22.99 | 24.07 | 48,244 | -0.68(-2.75%) |
Jul 09, 2024 | 23.94 | 24.92 | 23.52 | 24.75 | 29,435 | +0.57(+2.36%) |
Jul 08, 2024 | 21.60 | 24.29 | 21.56 | 24.18 | 30,126 | +2.43(+11.17%) |
Jul 05, 2024 | 23.34 | 23.35 | 21.54 | 21.75 | 38,981 | -1.65(-7.05%) |
Jul 03, 2024 | 23.29 | 24.02 | 22.96 | 23.40 | 30,423 | +0.02(+0.09%) |
Jul 02, 2024 | 22.84 | 23.41 | 22.65 | 23.38 | 8,182 | +0.70(+3.09%) |
Jul 01, 2024 | 21.48 | 22.68 | 21.48 | 22.68 | 8,860 | +1.35(+6.33%) |
Jun 28, 2024 | 21.62 | 21.75 | 21.33 | 21.33 | 10,199 | -0.25(-1.16%) |
Jun 27, 2024 | 23.26 | 23.85 | 21.22 | 21.58 | 57,188 | -2.25(-9.44%) |
Jun 26, 2024 | 23.85 | 24.10 | 23.55 | 23.83 | 13,358 | +0.25(+1.06%) |
Jun 25, 2024 | 23.80 | 24.00 | 22.27 | 23.58 | 12,747 | -0.17(-0.72%) |
Jun 24, 2024 | 23.55 | 23.75 | 23.37 | 23.75 | 16,418 | +0.57(+2.46%) |
Jun 21, 2024 | 22.85 | 23.40 | 22.84 | 23.18 | 12,660 | +0.41(+1.80%) |
Jun 20, 2024 | 23.50 | 23.90 | 22.77 | 22.77 | 32,086 | -0.97(-4.09%) |
Jun 18, 2024 | 22.94 | 23.76 | 22.70 | 23.74 | 38,746 | +0.89(+3.89%) |
Jun 17, 2024 | 22.58 | 23.50 | 22.50 | 22.85 | 33,651 | +0.00(+0.00%) |
Jun 14, 2024 | 23.60 | 23.60 | 22.62 | 22.85 | 32,097 | -0.88(-3.71%) |
Jun 13, 2024 | 23.52 | 23.85 | 23.52 | 23.73 | 4,889 | +0.33(+1.41%) |
Jun 12, 2024 | 25.90 | 25.90 | 23.11 | 23.40 | 21,835 | -2.38(-9.23%) |
Jun 11, 2024 | 25.41 | 26.09 | 25.25 | 25.78 | 24,799 | +0.38(+1.50%) |
Jun 10, 2024 | 24.71 | 25.50 | 24.00 | 25.40 | 11,589 | +0.20(+0.79%) |
Jun 07, 2024 | 24.92 | 25.20 | 24.60 | 25.20 | 4,684 | +0.08(+0.32%) |
Jun 06, 2024 | 24.19 | 25.70 | 24.19 | 25.12 | 16,545 | +0.44(+1.78%) |
Jun 05, 2024 | 22.54 | 24.70 | 22.54 | 24.68 | 28,611 | +1.82(+7.96%) |
Jun 04, 2024 | 23.82 | 24.23 | 22.54 | 22.86 | 16,797 | -1.04(-4.35%) |