Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 19.42 | 19.59 | 18.93 | 19.03 | 564,783 | +0.16(+0.85%) |
Aug 14, 2024 | 19.11 | 19.25 | 18.76 | 18.87 | 553,449 | -0.14(-0.74%) |
Aug 13, 2024 | 19.00 | 19.46 | 18.81 | 19.01 | 919,363 | +0.06(+0.32%) |
Aug 12, 2024 | 18.90 | 19.21 | 18.70 | 18.95 | 930,608 | +0.10(+0.53%) |
Aug 09, 2024 | 20.08 | 20.16 | 18.68 | 18.85 | 660,958 | -1.23(-6.13%) |
Aug 08, 2024 | 19.87 | 20.47 | 19.39 | 20.08 | 4,370,855 | +0.55(+2.82%) |
Aug 07, 2024 | 20.20 | 20.75 | 19.44 | 19.53 | 893,172 | -0.45(-2.25%) |
Aug 06, 2024 | 20.95 | 20.95 | 19.95 | 19.98 | 631,932 | -0.97(-4.63%) |
Aug 05, 2024 | 21.47 | 21.71 | 20.47 | 20.95 | 688,792 | -1.69(-7.46%) |
Aug 02, 2024 | 22.25 | 22.88 | 21.88 | 22.64 | 848,053 | -0.92(-3.90%) |
Aug 01, 2024 | 24.26 | 24.46 | 23.45 | 23.56 | 638,285 | -0.54(-2.24%) |
Jul 31, 2024 | 25.43 | 25.43 | 23.39 | 24.10 | 1,568,983 | -1.37(-5.38%) |
Jul 30, 2024 | 25.58 | 26.16 | 25.10 | 25.47 | 713,586 | +0.16(+0.63%) |
Jul 29, 2024 | 25.54 | 25.90 | 25.12 | 25.31 | 405,788 | -0.23(-0.90%) |
Jul 26, 2024 | 26.57 | 26.57 | 25.39 | 25.54 | 425,682 | -0.55(-2.11%) |
Jul 25, 2024 | 24.77 | 26.65 | 24.40 | 26.09 | 590,109 | +1.45(+5.88%) |
Jul 24, 2024 | 24.69 | 25.48 | 24.61 | 24.64 | 410,077 | -0.16(-0.65%) |
Jul 23, 2024 | 23.84 | 24.89 | 23.74 | 24.80 | 843,952 | +0.84(+3.51%) |
Jul 22, 2024 | 23.75 | 24.14 | 23.29 | 23.96 | 474,972 | +0.37(+1.57%) |
Jul 19, 2024 | 23.73 | 23.88 | 23.32 | 23.59 | 458,457 | -0.14(-0.59%) |
Jul 18, 2024 | 24.79 | 25.14 | 23.72 | 23.73 | 352,281 | -1.31(-5.23%) |
Jul 17, 2024 | 25.43 | 25.87 | 24.95 | 25.04 | 494,593 | -0.77(-2.98%) |
Jul 16, 2024 | 25.38 | 25.82 | 25.15 | 25.81 | 526,777 | +0.68(+2.71%) |
Jul 15, 2024 | 25.40 | 26.09 | 24.94 | 25.13 | 418,670 | +0.11(+0.44%) |
Jul 12, 2024 | 25.73 | 26.07 | 24.80 | 25.02 | 371,834 | -0.21(-0.83%) |
Jul 11, 2024 | 24.23 | 25.31 | 23.80 | 25.23 | 570,274 | +1.68(+7.13%) |
Jul 10, 2024 | 24.88 | 24.91 | 23.51 | 23.55 | 507,236 | -1.20(-4.85%) |
Jul 09, 2024 | 25.97 | 26.30 | 24.39 | 24.75 | 751,917 | -1.95(-7.30%) |
Jul 08, 2024 | 26.81 | 26.92 | 26.34 | 26.70 | 181,097 | +0.06(+0.23%) |
Jul 05, 2024 | 26.93 | 27.10 | 26.44 | 26.64 | 274,691 | -0.39(-1.44%) |
Jul 03, 2024 | 27.11 | 27.34 | 26.91 | 27.03 | 111,610 | -0.02(-0.07%) |
Jul 02, 2024 | 26.71 | 27.11 | 26.45 | 27.05 | 496,083 | +0.53(+2.00%) |
Jul 01, 2024 | 28.75 | 28.75 | 26.48 | 26.52 | 484,455 | -2.13(-7.43%) |
Jun 28, 2024 | 28.96 | 29.04 | 28.28 | 28.65 | 1,199,388 | +0.06(+0.21%) |
Jun 27, 2024 | 28.33 | 28.73 | 28.20 | 28.59 | 357,080 | +0.37(+1.31%) |
Jun 26, 2024 | 28.19 | 28.53 | 27.89 | 28.22 | 276,420 | -0.08(-0.28%) |
Jun 25, 2024 | 28.71 | 28.94 | 28.11 | 28.30 | 219,909 | -0.39(-1.36%) |
Jun 24, 2024 | 28.40 | 28.83 | 28.35 | 28.69 | 320,779 | +0.11(+0.38%) |
Jun 21, 2024 | 28.15 | 28.84 | 27.91 | 28.58 | 610,313 | +0.42(+1.49%) |
Jun 20, 2024 | 28.15 | 28.36 | 27.61 | 28.16 | 277,945 | +0.03(+0.11%) |
Jun 18, 2024 | 27.57 | 28.46 | 27.53 | 28.13 | 761,722 | +0.51(+1.85%) |
Jun 17, 2024 | 26.49 | 27.69 | 26.39 | 27.62 | 506,245 | +0.98(+3.68%) |
Jun 14, 2024 | 26.50 | 26.86 | 26.31 | 26.64 | 332,829 | -0.15(-0.56%) |
Jun 13, 2024 | 27.95 | 27.95 | 26.52 | 26.79 | 195,950 | -1.15(-4.12%) |
Jun 12, 2024 | 28.77 | 29.12 | 27.84 | 27.94 | 230,828 | +0.21(+0.76%) |
Jun 11, 2024 | 27.38 | 27.99 | 27.16 | 27.73 | 238,737 | +0.12(+0.43%) |
Jun 10, 2024 | 27.78 | 27.97 | 27.49 | 27.61 | 303,820 | -0.43(-1.53%) |
Jun 07, 2024 | 28.24 | 28.62 | 27.74 | 28.04 | 588,820 | -0.53(-1.86%) |
Jun 06, 2024 | 28.17 | 28.94 | 27.99 | 28.57 | 386,821 | +0.23(+0.81%) |
Jun 05, 2024 | 28.67 | 28.88 | 28.21 | 28.34 | 424,118 | -0.02(-0.07%) |
Jun 04, 2024 | 28.96 | 29.41 | 28.15 | 28.36 | 332,831 | -0.79(-2.71%) |