Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 24.01 | 24.29 | 22.85 | 23.55 | 95,447 | -1.16(-4.71%) |
Aug 23, 2024 | 24.63 | 25.29 | 24.24 | 24.71 | 53,368 | +0.25(+1.00%) |
Aug 22, 2024 | 24.65 | 24.89 | 24.22 | 24.47 | 28,154 | -0.15(-0.61%) |
Aug 21, 2024 | 24.55 | 24.91 | 24.55 | 24.62 | 21,874 | +0.08(+0.33%) |
Aug 20, 2024 | 24.75 | 24.99 | 23.84 | 24.54 | 33,945 | -0.38(-1.52%) |
Aug 19, 2024 | 24.47 | 26.10 | 24.18 | 24.92 | 145,439 | +0.87(+3.62%) |
Aug 16, 2024 | 24.01 | 24.05 | 23.63 | 24.05 | 50,281 | +0.16(+0.67%) |
Aug 15, 2024 | 23.58 | 24.41 | 23.55 | 23.89 | 22,344 | +0.90(+3.91%) |
Aug 14, 2024 | 23.00 | 23.22 | 22.70 | 22.99 | 10,709 | -0.01(-0.04%) |
Aug 13, 2024 | 23.13 | 23.43 | 22.78 | 23.00 | 18,995 | -0.10(-0.43%) |
Aug 12, 2024 | 22.99 | 23.21 | 22.77 | 23.10 | 17,633 | +0.11(+0.48%) |
Aug 09, 2024 | 23.11 | 23.39 | 22.89 | 22.99 | 13,695 | +0.09(+0.39%) |
Aug 08, 2024 | 22.77 | 23.05 | 22.59 | 22.90 | 11,379 | +0.85(+3.85%) |
Aug 07, 2024 | 22.18 | 22.50 | 21.87 | 22.05 | 17,400 | -0.06(-0.27%) |
Aug 06, 2024 | 22.14 | 22.43 | 21.32 | 22.11 | 11,199 | +0.19(+0.87%) |
Aug 05, 2024 | 21.60 | 22.30 | 21.53 | 21.92 | 24,192 | -0.73(-3.22%) |
Aug 02, 2024 | 23.27 | 23.27 | 21.93 | 22.65 | 29,071 | -0.67(-2.87%) |
Aug 01, 2024 | 23.66 | 23.66 | 22.83 | 23.32 | 26,513 | -0.28(-1.19%) |
Jul 31, 2024 | 24.36 | 24.39 | 23.25 | 23.60 | 22,833 | -0.62(-2.56%) |
Jul 30, 2024 | 23.77 | 24.69 | 23.54 | 24.22 | 58,051 | +0.68(+2.89%) |
Jul 29, 2024 | 23.66 | 23.82 | 23.36 | 23.54 | 16,078 | -0.12(-0.51%) |
Jul 26, 2024 | 23.84 | 24.20 | 23.41 | 23.66 | 16,834 | -0.07(-0.29%) |
Jul 25, 2024 | 23.42 | 24.00 | 23.25 | 23.73 | 42,246 | +0.31(+1.32%) |
Jul 24, 2024 | 24.00 | 24.13 | 23.33 | 23.42 | 21,055 | -0.74(-3.06%) |
Jul 23, 2024 | 24.23 | 24.73 | 23.98 | 24.16 | 35,465 | -0.07(-0.29%) |
Jul 22, 2024 | 22.66 | 24.47 | 22.63 | 24.23 | 50,510 | +1.65(+7.31%) |
Jul 19, 2024 | 22.83 | 23.01 | 22.16 | 22.58 | 22,741 | -0.19(-0.83%) |
Jul 18, 2024 | 23.16 | 23.69 | 22.39 | 22.77 | 38,158 | -0.39(-1.68%) |
Jul 17, 2024 | 23.07 | 23.45 | 22.87 | 23.16 | 26,210 | +0.03(+0.13%) |
Jul 16, 2024 | 22.73 | 23.24 | 22.73 | 23.13 | 27,031 | +0.33(+1.45%) |
Jul 15, 2024 | 22.75 | 23.46 | 22.59 | 22.80 | 65,942 | -0.14(-0.61%) |
Jul 12, 2024 | 22.64 | 23.23 | 22.60 | 22.94 | 35,210 | +0.34(+1.50%) |
Jul 11, 2024 | 22.15 | 22.72 | 22.01 | 22.60 | 30,085 | +0.46(+2.08%) |
Jul 10, 2024 | 22.23 | 22.36 | 21.37 | 22.14 | 55,761 | -0.11(-0.49%) |
Jul 09, 2024 | 22.43 | 22.50 | 22.15 | 22.25 | 20,739 | -0.19(-0.85%) |
Jul 08, 2024 | 22.99 | 22.99 | 22.24 | 22.44 | 41,540 | -0.26(-1.15%) |
Jul 05, 2024 | 22.30 | 22.79 | 22.15 | 22.70 | 36,850 | +0.46(+2.07%) |
Jul 03, 2024 | 22.99 | 22.99 | 21.75 | 22.24 | 49,509 | -0.15(-0.67%) |
Jul 02, 2024 | 21.38 | 22.47 | 21.38 | 22.39 | 38,038 | +1.32(+6.26%) |
Jul 01, 2024 | 22.69 | 22.78 | 21.07 | 21.07 | 98,963 | -1.87(-8.15%) |
Jun 28, 2024 | 22.43 | 23.00 | 22.43 | 22.94 | 39,333 | +0.52(+2.32%) |
Jun 27, 2024 | 22.65 | 22.65 | 21.87 | 22.42 | 81,009 | -0.23(-1.02%) |
Jun 26, 2024 | 22.58 | 22.92 | 22.36 | 22.65 | 76,499 | +0.07(+0.31%) |
Jun 25, 2024 | 22.00 | 22.76 | 21.87 | 22.58 | 40,513 | +0.58(+2.64%) |
Jun 24, 2024 | 22.89 | 23.23 | 22.00 | 22.00 | 127,473 | -0.89(-3.89%) |
Jun 21, 2024 | 22.97 | 24.38 | 22.64 | 22.89 | 185,047 | -0.11(-0.48%) |
Jun 20, 2024 | 23.47 | 23.82 | 22.53 | 23.00 | 108,083 | -1.05(-4.37%) |
Jun 18, 2024 | 22.97 | 24.80 | 22.84 | 24.05 | 177,122 | +0.84(+3.62%) |
Jun 17, 2024 | 22.58 | 23.75 | 22.14 | 23.21 | 114,202 | +0.41(+1.80%) |
Jun 14, 2024 | 22.87 | 23.15 | 22.67 | 22.80 | 52,247 | -0.07(-0.31%) |
Jun 13, 2024 | 22.13 | 22.95 | 22.09 | 22.87 | 33,722 | +0.56(+2.51%) |
Jun 12, 2024 | 22.80 | 23.31 | 22.01 | 22.31 | 110,006 | -0.35(-1.54%) |
Jun 11, 2024 | 23.04 | 23.06 | 22.51 | 22.66 | 76,606 | -0.17(-0.74%) |
Jun 10, 2024 | 22.26 | 24.65 | 22.25 | 22.83 | 148,533 | +0.47(+2.10%) |
Jun 07, 2024 | 21.72 | 22.58 | 21.30 | 22.36 | 61,916 | +0.31(+1.41%) |
Jun 06, 2024 | 20.79 | 22.17 | 20.40 | 22.05 | 90,062 | +1.47(+7.14%) |
Jun 05, 2024 | 19.60 | 20.95 | 19.55 | 20.58 | 182,347 | +1.73(+9.18%) |
Jun 04, 2024 | 19.15 | 19.17 | 18.33 | 18.85 | 89,932 | -0.09(-0.48%) |