Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.96 | 25.28 | 24.55 | 25.23 | 86,178 | +0.67(+2.73%) |
Aug 22, 2024 | 24.76 | 24.84 | 24.42 | 24.56 | 68,712 | -0.14(-0.57%) |
Aug 21, 2024 | 24.99 | 24.99 | 24.24 | 24.70 | 55,031 | +0.02(+0.08%) |
Aug 20, 2024 | 24.88 | 24.89 | 24.46 | 24.68 | 64,836 | -0.11(-0.44%) |
Aug 19, 2024 | 24.48 | 24.94 | 24.45 | 24.79 | 83,367 | +0.30(+1.22%) |
Aug 16, 2024 | 24.03 | 24.58 | 23.93 | 24.49 | 89,579 | +0.46(+1.91%) |
Aug 15, 2024 | 24.01 | 24.27 | 23.70 | 24.03 | 47,408 | +0.60(+2.56%) |
Aug 14, 2024 | 23.48 | 23.66 | 23.05 | 23.43 | 58,591 | -0.05(-0.21%) |
Aug 13, 2024 | 23.05 | 23.49 | 22.69 | 23.48 | 76,867 | +0.69(+3.03%) |
Aug 12, 2024 | 24.76 | 24.76 | 22.52 | 22.79 | 116,089 | -2.01(-8.10%) |
Aug 09, 2024 | 24.51 | 25.62 | 23.81 | 24.80 | 266,919 | +0.91(+3.81%) |
Aug 08, 2024 | 23.78 | 24.08 | 23.58 | 23.89 | 59,256 | +0.49(+2.09%) |
Aug 07, 2024 | 24.03 | 24.05 | 23.13 | 23.40 | 59,388 | -0.22(-0.93%) |
Aug 06, 2024 | 23.55 | 23.92 | 23.24 | 23.62 | 78,664 | +0.34(+1.46%) |
Aug 05, 2024 | 23.55 | 23.68 | 22.14 | 23.28 | 106,631 | -1.53(-6.17%) |
Aug 02, 2024 | 25.12 | 25.59 | 24.39 | 24.81 | 89,773 | -1.02(-3.95%) |
Aug 01, 2024 | 27.36 | 27.36 | 25.33 | 25.83 | 125,282 | -1.45(-5.32%) |
Jul 31, 2024 | 26.44 | 27.60 | 25.85 | 27.28 | 78,353 | +0.99(+3.77%) |
Jul 30, 2024 | 25.76 | 26.55 | 25.70 | 26.29 | 130,865 | +1.16(+4.62%) |
Jul 29, 2024 | 26.16 | 26.16 | 25.05 | 25.13 | 84,074 | -0.94(-3.61%) |
Jul 26, 2024 | 25.24 | 26.14 | 25.14 | 26.07 | 92,179 | +1.17(+4.70%) |
Jul 25, 2024 | 24.17 | 25.20 | 24.17 | 24.90 | 63,762 | +0.72(+2.98%) |
Jul 24, 2024 | 24.41 | 24.68 | 24.17 | 24.18 | 91,516 | -0.28(-1.14%) |
Jul 23, 2024 | 24.44 | 25.07 | 24.36 | 24.46 | 104,666 | -0.05(-0.20%) |
Jul 22, 2024 | 24.29 | 24.61 | 23.79 | 24.51 | 42,495 | +0.22(+0.91%) |
Jul 19, 2024 | 24.44 | 24.71 | 24.18 | 24.29 | 38,272 | -0.14(-0.57%) |
Jul 18, 2024 | 24.66 | 25.10 | 24.17 | 24.43 | 79,581 | -0.32(-1.29%) |
Jul 17, 2024 | 24.66 | 25.07 | 24.50 | 24.75 | 68,964 | -0.09(-0.36%) |
Jul 16, 2024 | 23.69 | 24.86 | 23.69 | 24.84 | 64,291 | +1.44(+6.15%) |
Jul 15, 2024 | 23.37 | 23.82 | 23.30 | 23.40 | 72,800 | +0.15(+0.65%) |
Jul 12, 2024 | 23.91 | 24.07 | 23.21 | 23.25 | 60,051 | -0.35(-1.48%) |
Jul 11, 2024 | 22.99 | 24.21 | 22.98 | 23.60 | 153,633 | +0.96(+4.24%) |
Jul 10, 2024 | 22.42 | 22.70 | 22.30 | 22.64 | 38,106 | +0.31(+1.39%) |
Jul 09, 2024 | 22.30 | 22.59 | 22.13 | 22.33 | 63,450 | +0.07(+0.31%) |
Jul 08, 2024 | 21.97 | 22.96 | 21.97 | 22.26 | 111,920 | +0.45(+2.06%) |
Jul 05, 2024 | 21.66 | 21.83 | 21.43 | 21.81 | 65,245 | +0.05(+0.23%) |
Jul 03, 2024 | 21.66 | 21.84 | 21.41 | 21.76 | 26,880 | +0.10(+0.46%) |
Jul 02, 2024 | 21.40 | 21.84 | 21.28 | 21.66 | 48,516 | +0.38(+1.79%) |
Jul 01, 2024 | 21.37 | 21.52 | 20.91 | 21.28 | 47,792 | +0.08(+0.38%) |
Jun 28, 2024 | 21.10 | 21.48 | 20.27 | 21.20 | 420,623 | +0.04(+0.19%) |
Jun 27, 2024 | 21.71 | 21.71 | 21.03 | 21.16 | 52,016 | -0.40(-1.86%) |
Jun 26, 2024 | 21.62 | 21.82 | 21.14 | 21.56 | 67,043 | -0.03(-0.14%) |
Jun 25, 2024 | 21.00 | 21.63 | 20.98 | 21.59 | 66,896 | +0.66(+3.15%) |
Jun 24, 2024 | 20.61 | 21.24 | 20.52 | 20.93 | 94,571 | +0.51(+2.50%) |
Jun 21, 2024 | 20.61 | 20.79 | 20.42 | 20.42 | 61,048 | -0.08(-0.39%) |
Jun 20, 2024 | 21.11 | 21.28 | 20.47 | 20.50 | 40,256 | -0.49(-2.33%) |
Jun 18, 2024 | 20.78 | 21.05 | 20.70 | 20.99 | 46,842 | +0.14(+0.67%) |
Jun 17, 2024 | 20.33 | 21.00 | 20.00 | 20.85 | 50,760 | +0.34(+1.66%) |
Jun 14, 2024 | 20.43 | 20.74 | 20.33 | 20.51 | 41,114 | -0.13(-0.63%) |
Jun 13, 2024 | 20.74 | 20.80 | 20.49 | 20.64 | 24,195 | -0.18(-0.86%) |
Jun 12, 2024 | 21.32 | 21.32 | 20.69 | 20.82 | 70,040 | -0.17(-0.81%) |
Jun 11, 2024 | 20.76 | 21.00 | 20.52 | 20.99 | 38,298 | +0.11(+0.53%) |
Jun 10, 2024 | 20.71 | 21.02 | 20.46 | 20.88 | 43,385 | +0.02(+0.10%) |
Jun 07, 2024 | 21.16 | 21.20 | 20.68 | 20.86 | 33,972 | -0.44(-2.07%) |
Jun 06, 2024 | 21.42 | 21.55 | 21.03 | 21.30 | 33,358 | -0.12(-0.56%) |
Jun 05, 2024 | 21.78 | 21.78 | 21.15 | 21.42 | 61,696 | -0.17(-0.79%) |
Jun 04, 2024 | 21.90 | 21.91 | 21.54 | 21.59 | 65,369 | -0.31(-1.42%) |