Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 27.94 | 28.46 | 27.02 | 28.21 | 20,253 | +0.07(+0.25%) |
Aug 28, 2024 | 28.67 | 28.67 | 26.26 | 28.14 | 48,719 | -0.41(-1.44%) |
Aug 27, 2024 | 30.00 | 30.99 | 27.51 | 28.55 | 64,304 | -2.21(-7.18%) |
Aug 26, 2024 | 29.68 | 31.00 | 28.45 | 30.76 | 57,059 | +1.02(+3.43%) |
Aug 23, 2024 | 26.02 | 29.82 | 26.02 | 29.74 | 133,166 | +5.30(+21.69%) |
Aug 22, 2024 | 25.29 | 26.00 | 23.99 | 24.44 | 21,927 | -0.57(-2.28%) |
Aug 21, 2024 | 25.04 | 26.22 | 24.68 | 25.01 | 25,106 | +0.41(+1.67%) |
Aug 20, 2024 | 26.50 | 26.50 | 23.75 | 24.60 | 31,580 | -1.72(-6.53%) |
Aug 19, 2024 | 23.76 | 26.93 | 23.76 | 26.32 | 27,018 | +1.75(+7.12%) |
Aug 16, 2024 | 23.22 | 24.95 | 22.77 | 24.57 | 14,514 | +1.23(+5.27%) |
Aug 15, 2024 | 22.18 | 23.72 | 22.01 | 23.34 | 29,157 | +1.49(+6.82%) |
Aug 14, 2024 | 21.71 | 21.85 | 21.43 | 21.85 | 10,616 | +0.02(+0.09%) |
Aug 13, 2024 | 21.09 | 21.99 | 20.51 | 21.83 | 17,210 | +0.98(+4.70%) |
Aug 12, 2024 | 19.52 | 21.25 | 19.51 | 20.85 | 34,036 | +1.85(+9.74%) |
Aug 09, 2024 | 16.83 | 19.00 | 16.83 | 19.00 | 15,124 | +2.09(+12.36%) |
Aug 08, 2024 | 17.22 | 17.22 | 16.90 | 16.91 | 5,375 | -0.31(-1.80%) |
Aug 07, 2024 | 17.89 | 17.89 | 17.22 | 17.22 | 3,945 | -0.40(-2.27%) |
Aug 06, 2024 | 17.81 | 17.81 | 17.61 | 17.62 | 6,280 | -0.57(-3.13%) |
Aug 05, 2024 | 17.98 | 18.30 | 17.77 | 18.19 | 21,905 | +0.56(+3.18%) |
Aug 02, 2024 | 17.97 | 18.21 | 16.66 | 17.63 | 14,146 | -0.97(-5.22%) |
Aug 01, 2024 | 20.65 | 20.65 | 18.30 | 18.60 | 13,087 | -2.50(-11.85%) |
Jul 31, 2024 | 20.61 | 21.25 | 20.33 | 21.10 | 11,392 | +0.55(+2.68%) |
Jul 30, 2024 | 20.63 | 20.63 | 20.16 | 20.55 | 8,285 | +0.14(+0.69%) |
Jul 29, 2024 | 20.26 | 20.70 | 20.10 | 20.41 | 39,629 | +0.15(+0.74%) |
Jul 26, 2024 | 19.68 | 20.37 | 19.68 | 20.26 | 18,963 | +0.70(+3.58%) |
Jul 25, 2024 | 18.98 | 19.75 | 18.62 | 19.56 | 43,989 | +0.91(+4.88%) |
Jul 24, 2024 | 18.05 | 19.45 | 18.01 | 18.65 | 130,280 | +0.40(+2.19%) |
Jul 23, 2024 | 17.67 | 18.47 | 17.67 | 18.25 | 25,621 | +0.58(+3.28%) |
Jul 22, 2024 | 15.77 | 17.72 | 15.77 | 17.67 | 57,225 | +1.90(+12.05%) |
Jul 19, 2024 | 16.45 | 16.48 | 15.77 | 15.77 | 21,337 | -0.73(-4.42%) |
Jul 18, 2024 | 16.45 | 17.27 | 16.30 | 16.50 | 12,406 | +0.15(+0.92%) |
Jul 17, 2024 | 17.50 | 17.50 | 16.03 | 16.35 | 32,037 | -1.68(-9.32%) |
Jul 16, 2024 | 17.71 | 18.38 | 17.71 | 18.03 | 17,289 | +0.43(+2.44%) |
Jul 15, 2024 | 17.93 | 17.93 | 16.66 | 17.60 | 8,172 | -0.38(-2.11%) |
Jul 12, 2024 | 16.86 | 18.21 | 16.86 | 17.98 | 15,692 | +1.12(+6.64%) |
Jul 11, 2024 | 15.89 | 16.86 | 15.89 | 16.86 | 12,292 | +1.03(+6.51%) |
Jul 10, 2024 | 15.96 | 15.96 | 15.70 | 15.83 | 2,884 | +0.03(+0.19%) |
Jul 09, 2024 | 16.10 | 16.10 | 15.68 | 15.80 | 6,614 | +0.00(+0.00%) |
Jul 08, 2024 | 16.50 | 16.55 | 15.05 | 15.80 | 18,828 | -0.70(-4.24%) |
Jul 05, 2024 | 16.81 | 17.01 | 16.35 | 16.50 | 11,194 | -0.62(-3.62%) |
Jul 03, 2024 | 17.39 | 17.39 | 16.78 | 17.12 | 13,677 | -0.45(-2.56%) |
Jul 02, 2024 | 17.74 | 17.74 | 16.87 | 17.57 | 4,872 | +0.19(+1.09%) |
Jul 01, 2024 | 17.75 | 18.56 | 17.38 | 17.38 | 21,702 | -0.45(-2.52%) |
Jun 28, 2024 | 17.12 | 17.83 | 17.07 | 17.83 | 26,388 | +0.76(+4.45%) |
Jun 27, 2024 | 16.90 | 17.07 | 16.90 | 17.07 | 2,436 | -0.11(-0.64%) |
Jun 26, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 3,078 | -0.72(-4.02%) |
Jun 25, 2024 | 18.00 | 18.65 | 17.50 | 17.90 | 10,412 | -0.55(-2.98%) |
Jun 24, 2024 | 18.56 | 18.64 | 18.38 | 18.45 | 6,645 | +0.18(+0.99%) |
Jun 21, 2024 | 17.82 | 18.32 | 17.82 | 18.27 | 10,659 | +0.29(+1.61%) |
Jun 20, 2024 | 18.00 | 18.45 | 17.39 | 17.98 | 7,515 | -0.26(-1.43%) |
Jun 18, 2024 | 18.36 | 18.64 | 17.95 | 18.24 | 9,172 | +0.17(+0.94%) |
Jun 17, 2024 | 18.81 | 19.12 | 17.99 | 18.07 | 9,974 | -0.63(-3.37%) |
Jun 14, 2024 | 19.18 | 19.18 | 18.70 | 18.70 | 3,572 | -0.43(-2.25%) |
Jun 13, 2024 | 19.07 | 19.13 | 18.96 | 19.13 | 2,006 | -0.25(-1.29%) |
Jun 12, 2024 | 19.63 | 19.75 | 19.03 | 19.38 | 3,305 | -0.01(-0.05%) |
Jun 11, 2024 | 19.48 | 19.48 | 19.15 | 19.39 | 2,336 | -0.19(-0.97%) |
Jun 10, 2024 | 18.96 | 19.70 | 18.41 | 19.58 | 10,805 | +0.96(+5.16%) |
Jun 07, 2024 | 18.56 | 18.80 | 18.36 | 18.62 | 3,397 | -0.35(-1.84%) |
Jun 06, 2024 | 18.75 | 18.97 | 18.05 | 18.97 | 8,663 | -0.15(-0.78%) |
Jun 05, 2024 | 19.57 | 19.77 | 18.64 | 19.12 | 12,670 | -0.51(-2.59%) |
Jun 04, 2024 | 19.51 | 19.93 | 19.39 | 19.63 | 9,741 | -0.31(-1.55%) |