Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.10 | 30.45 | 28.10 | 29.57 | 721,648 | +2.04(+7.41%) |
Aug 22, 2024 | 27.95 | 28.92 | 26.44 | 27.53 | 361,190 | -0.32(-1.15%) |
Aug 21, 2024 | 27.20 | 27.93 | 26.68 | 27.85 | 254,228 | +0.84(+3.11%) |
Aug 20, 2024 | 28.01 | 28.20 | 26.96 | 27.01 | 287,881 | -0.95(-3.40%) |
Aug 19, 2024 | 27.00 | 28.56 | 26.95 | 27.96 | 769,871 | +0.97(+3.59%) |
Aug 16, 2024 | 27.10 | 27.48 | 26.73 | 26.99 | 307,106 | -0.15(-0.55%) |
Aug 15, 2024 | 27.50 | 27.73 | 27.09 | 27.14 | 256,964 | +0.17(+0.63%) |
Aug 14, 2024 | 27.89 | 28.11 | 26.58 | 26.97 | 348,355 | -0.72(-2.60%) |
Aug 13, 2024 | 26.93 | 27.71 | 26.50 | 27.69 | 369,454 | +0.94(+3.51%) |
Aug 12, 2024 | 26.68 | 27.33 | 26.30 | 26.75 | 318,053 | -0.08(-0.30%) |
Aug 09, 2024 | 27.97 | 28.17 | 26.63 | 26.83 | 432,710 | -1.01(-3.63%) |
Aug 08, 2024 | 26.80 | 28.02 | 26.16 | 27.84 | 636,193 | +1.03(+3.84%) |
Aug 07, 2024 | 25.17 | 28.04 | 24.85 | 26.81 | 1,336,402 | +1.91(+7.67%) |
Aug 06, 2024 | 26.25 | 28.22 | 23.80 | 24.90 | 1,688,534 | +3.05(+13.96%) |
Aug 05, 2024 | 21.71 | 21.93 | 20.13 | 21.85 | 605,098 | -0.43(-1.93%) |
Aug 02, 2024 | 21.98 | 22.77 | 21.24 | 22.28 | 608,232 | -0.76(-3.30%) |
Aug 01, 2024 | 24.05 | 24.20 | 22.10 | 23.04 | 442,137 | -1.09(-4.52%) |
Jul 31, 2024 | 23.86 | 24.73 | 23.27 | 24.13 | 300,343 | +0.40(+1.69%) |
Jul 30, 2024 | 22.15 | 24.18 | 21.90 | 23.73 | 476,414 | +1.70(+7.72%) |
Jul 29, 2024 | 21.10 | 22.65 | 20.99 | 22.03 | 482,233 | +0.97(+4.61%) |
Jul 26, 2024 | 19.71 | 21.08 | 19.16 | 21.06 | 498,401 | +1.75(+9.06%) |
Jul 25, 2024 | 19.83 | 19.83 | 19.16 | 19.31 | 246,464 | -0.54(-2.72%) |
Jul 24, 2024 | 20.11 | 20.75 | 19.74 | 19.85 | 202,539 | -0.44(-2.17%) |
Jul 23, 2024 | 19.59 | 20.38 | 19.52 | 20.29 | 252,240 | +0.39(+1.96%) |
Jul 22, 2024 | 19.78 | 20.17 | 19.47 | 19.90 | 272,364 | -0.02(-0.10%) |
Jul 19, 2024 | 18.87 | 20.23 | 18.70 | 19.92 | 418,421 | +0.98(+5.17%) |
Jul 18, 2024 | 19.26 | 19.99 | 18.71 | 18.94 | 333,191 | -0.47(-2.42%) |
Jul 17, 2024 | 19.14 | 19.41 | 18.97 | 19.41 | 528,556 | -0.11(-0.56%) |
Jul 16, 2024 | 19.21 | 19.83 | 18.75 | 19.52 | 464,059 | +0.67(+3.55%) |
Jul 15, 2024 | 18.87 | 19.24 | 18.43 | 18.85 | 409,508 | +0.30(+1.62%) |
Jul 12, 2024 | 18.93 | 19.48 | 18.28 | 18.55 | 343,234 | +0.06(+0.32%) |
Jul 11, 2024 | 17.98 | 19.07 | 17.65 | 18.49 | 379,016 | +1.01(+5.78%) |
Jul 10, 2024 | 18.00 | 18.41 | 17.29 | 17.48 | 306,648 | -0.37(-2.07%) |
Jul 09, 2024 | 17.63 | 18.29 | 17.47 | 17.85 | 532,834 | -0.10(-0.56%) |
Jul 08, 2024 | 17.65 | 18.43 | 17.40 | 17.95 | 652,829 | +0.55(+3.16%) |
Jul 05, 2024 | 19.13 | 19.49 | 16.96 | 17.40 | 960,535 | -3.85(-18.12%) |
Jul 03, 2024 | 21.40 | 21.58 | 20.67 | 21.25 | 328,977 | -0.01(-0.05%) |
Jul 02, 2024 | 21.23 | 21.75 | 20.86 | 21.26 | 202,966 | +0.07(+0.33%) |
Jul 01, 2024 | 21.64 | 21.64 | 20.87 | 21.19 | 288,870 | -0.58(-2.66%) |
Jun 28, 2024 | 21.27 | 21.98 | 20.85 | 21.77 | 638,224 | +0.61(+2.88%) |
Jun 27, 2024 | 21.09 | 21.52 | 20.96 | 21.16 | 160,212 | +0.07(+0.33%) |
Jun 26, 2024 | 21.33 | 21.49 | 20.78 | 21.09 | 219,935 | -0.35(-1.63%) |
Jun 25, 2024 | 22.05 | 22.17 | 21.44 | 21.44 | 225,907 | -0.74(-3.34%) |
Jun 24, 2024 | 21.60 | 22.18 | 21.27 | 22.18 | 363,189 | +0.79(+3.69%) |
Jun 21, 2024 | 21.05 | 21.59 | 20.76 | 21.39 | 376,611 | +0.32(+1.52%) |
Jun 20, 2024 | 22.10 | 22.36 | 20.76 | 21.07 | 292,340 | -1.09(-4.92%) |
Jun 18, 2024 | 22.76 | 22.91 | 22.10 | 22.16 | 189,994 | -0.66(-2.89%) |
Jun 17, 2024 | 22.90 | 23.37 | 22.54 | 22.82 | 296,377 | -0.10(-0.44%) |
Jun 14, 2024 | 22.32 | 22.95 | 22.01 | 22.92 | 167,359 | +0.24(+1.06%) |
Jun 13, 2024 | 23.22 | 23.56 | 22.11 | 22.68 | 354,838 | -0.64(-2.74%) |
Jun 12, 2024 | 22.29 | 23.96 | 22.25 | 23.32 | 473,129 | +1.77(+8.21%) |
Jun 11, 2024 | 22.91 | 22.94 | 21.45 | 21.55 | 286,552 | -1.65(-7.11%) |
Jun 10, 2024 | 22.88 | 23.33 | 22.71 | 23.20 | 177,286 | +0.05(+0.22%) |
Jun 07, 2024 | 22.90 | 23.26 | 22.46 | 23.15 | 246,802 | +0.12(+0.52%) |
Jun 06, 2024 | 23.13 | 23.27 | 22.85 | 23.03 | 229,781 | -0.24(-1.03%) |
Jun 05, 2024 | 23.77 | 24.15 | 22.84 | 23.27 | 282,595 | -0.25(-1.06%) |
Jun 04, 2024 | 23.26 | 23.57 | 22.62 | 23.52 | 209,548 | +0.12(+0.51%) |