Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.64 | 29.19 | 25.64 | 25.82 | 1,771 | -3.37(-11.55%) |
Aug 22, 2024 | 29.35 | 29.35 | 25.86 | 29.19 | 1,421 | +0.10(+0.34%) |
Aug 21, 2024 | 25.66 | 29.09 | 25.66 | 29.09 | 1,397 | +0.00(+0.00%) |
Aug 20, 2024 | 25.55 | 29.09 | 25.55 | 29.09 | 1,589 | +1.65(+6.01%) |
Aug 19, 2024 | 28.89 | 28.89 | 25.68 | 27.44 | 5,923 | +0.54(+2.01%) |
Aug 16, 2024 | 28.89 | 28.89 | 24.85 | 26.90 | 1,889 | +1.89(+7.56%) |
Aug 15, 2024 | 24.85 | 27.79 | 24.85 | 25.01 | 2,165 | -2.68(-9.68%) |
Aug 14, 2024 | 24.75 | 27.69 | 24.75 | 27.69 | 1,656 | +2.15(+8.42%) |
Aug 13, 2024 | 24.71 | 25.54 | 24.71 | 25.54 | 1,364 | +0.98(+3.99%) |
Aug 12, 2024 | 24.56 | 26.74 | 24.56 | 24.56 | 2,272 | -1.88(-7.11%) |
Aug 09, 2024 | 24.26 | 26.44 | 24.26 | 26.44 | 1,057 | +0.44(+1.69%) |
Aug 08, 2024 | 26.64 | 26.64 | 24.71 | 26.00 | 6,649 | +1.36(+5.52%) |
Aug 07, 2024 | 26.69 | 26.85 | 24.64 | 24.64 | 3,356 | +0.49(+2.03%) |
Aug 06, 2024 | 24.99 | 24.99 | 24.15 | 24.15 | 3,271 | -0.23(-0.94%) |
Aug 05, 2024 | 23.95 | 26.21 | 23.95 | 24.38 | 3,597 | -3.96(-13.97%) |
Aug 02, 2024 | 28.34 | 28.34 | 26.00 | 28.34 | 6,626 | +0.30(+1.07%) |
Aug 01, 2024 | 27.84 | 28.04 | 26.16 | 28.04 | 4,767 | +1.88(+7.19%) |
Jul 31, 2024 | 27.84 | 28.00 | 26.16 | 26.16 | 1,483 | -0.15(-0.57%) |
Jul 30, 2024 | 26.31 | 27.84 | 26.31 | 26.31 | 1,458 | +0.15(+0.57%) |
Jul 29, 2024 | 27.84 | 27.84 | 26.16 | 26.16 | 1,338 | -0.32(-1.21%) |
Jul 26, 2024 | 27.84 | 27.96 | 26.32 | 26.48 | 2,762 | +0.17(+0.65%) |
Jul 25, 2024 | 26.11 | 26.31 | 26.11 | 26.31 | 1,361 | +0.11(+0.42%) |
Jul 24, 2024 | 27.84 | 27.84 | 26.16 | 26.20 | 2,354 | -0.21(-0.80%) |
Jul 23, 2024 | 26.41 | 27.84 | 26.25 | 26.41 | 3,919 | +0.65(+2.52%) |
Jul 22, 2024 | 28.04 | 28.04 | 25.60 | 25.76 | 1,721 | +0.20(+0.78%) |
Jul 19, 2024 | 25.56 | 28.94 | 25.56 | 25.56 | 1,078 | -0.25(-0.97%) |
Jul 18, 2024 | 29.19 | 29.19 | 25.81 | 25.81 | 2,523 | -2.35(-8.35%) |
Jul 17, 2024 | 28.29 | 28.29 | 28.00 | 28.16 | 1,154 | +0.74(+2.70%) |
Jul 16, 2024 | 27.26 | 28.11 | 27.26 | 27.42 | 1,214 | -0.79(-2.80%) |
Jul 15, 2024 | 29.01 | 29.01 | 27.96 | 28.21 | 81,070 | +0.42(+1.51%) |
Jul 12, 2024 | 29.34 | 29.34 | 27.79 | 27.79 | 3,950 | +0.53(+1.94%) |
Jul 11, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 1,099 | -0.99(-3.50%) |
Jul 10, 2024 | 28.10 | 29.00 | 28.10 | 28.25 | 3,969 | +0.90(+3.29%) |
Jul 09, 2024 | 29.05 | 29.05 | 27.35 | 27.35 | 1,365 | +0.15(+0.55%) |
Jul 08, 2024 | 28.32 | 28.90 | 27.09 | 27.20 | 2,095 | -0.19(-0.69%) |
Jul 05, 2024 | 28.50 | 28.50 | 27.39 | 27.39 | 668 | -0.07(-0.25%) |
Jul 03, 2024 | 28.53 | 28.53 | 27.46 | 27.46 | 1,652 | -0.14(-0.51%) |
Jul 02, 2024 | 26.00 | 27.60 | 26.00 | 27.60 | 7,264 | +1.32(+5.02%) |
Jul 01, 2024 | 26.84 | 26.84 | 26.28 | 26.28 | 4,402 | -0.29(-1.11%) |
Jun 28, 2024 | 27.00 | 27.00 | 26.50 | 26.57 | 2,323 | -0.27(-0.99%) |
Jun 27, 2024 | 27.00 | 27.00 | 26.63 | 26.84 | 4,123 | +0.68(+2.60%) |
Jun 26, 2024 | 26.84 | 26.84 | 26.16 | 26.16 | 1,456 | +0.32(+1.24%) |
Jun 25, 2024 | 26.63 | 26.63 | 25.83 | 25.84 | 3,453 | -0.12(-0.46%) |
Jun 24, 2024 | 25.95 | 26.60 | 25.95 | 25.96 | 1,354 | -0.51(-1.93%) |
Jun 21, 2024 | 26.60 | 26.60 | 26.16 | 26.47 | 1,134 | -0.03(-0.11%) |
Jun 20, 2024 | 26.79 | 26.84 | 25.73 | 26.50 | 2,251 | +0.09(+0.34%) |
Jun 18, 2024 | 26.22 | 26.41 | 26.16 | 26.41 | 3,153 | +0.48(+1.85%) |
Jun 17, 2024 | 26.47 | 26.59 | 25.93 | 25.93 | 1,859 | -0.70(-2.63%) |
Jun 14, 2024 | 26.07 | 26.79 | 25.54 | 26.63 | 5,516 | -0.21(-0.78%) |
Jun 13, 2024 | 25.96 | 26.84 | 25.96 | 26.84 | 1,192 | +0.14(+0.52%) |
Jun 12, 2024 | 26.84 | 26.84 | 25.89 | 26.70 | 5,083 | +0.89(+3.45%) |
Jun 11, 2024 | 26.58 | 26.58 | 25.81 | 25.81 | 1,636 | -0.85(-3.19%) |
Jun 10, 2024 | 25.71 | 26.84 | 25.71 | 26.66 | 2,095 | +0.26(+0.98%) |
Jun 07, 2024 | 25.59 | 26.84 | 25.59 | 26.40 | 2,924 | +0.43(+1.66%) |
Jun 06, 2024 | 26.81 | 26.81 | 25.97 | 25.97 | 2,239 | -0.82(-3.06%) |
Jun 05, 2024 | 26.79 | 26.79 | 25.49 | 26.79 | 4,622 | -0.05(-0.19%) |
Jun 04, 2024 | 26.84 | 26.84 | 25.90 | 26.84 | 2,890 | +0.09(+0.34%) |