Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 20.83 | 21.68 | 20.72 | 20.89 | 234,286 | +0.23(+1.11%) |
Aug 22, 2024 | 20.88 | 20.98 | 20.60 | 20.66 | 84,794 | -0.36(-1.71%) |
Aug 21, 2024 | 20.90 | 21.17 | 20.67 | 21.02 | 111,952 | +0.37(+1.79%) |
Aug 20, 2024 | 20.92 | 20.95 | 20.27 | 20.65 | 109,750 | -0.36(-1.71%) |
Aug 19, 2024 | 20.81 | 21.07 | 20.79 | 21.01 | 57,444 | +0.10(+0.48%) |
Aug 16, 2024 | 21.16 | 21.52 | 20.89 | 20.91 | 119,128 | -0.29(-1.37%) |
Aug 15, 2024 | 21.53 | 21.53 | 20.93 | 21.20 | 165,115 | +0.40(+1.92%) |
Aug 14, 2024 | 20.92 | 21.14 | 20.44 | 20.80 | 157,272 | -0.20(-0.95%) |
Aug 13, 2024 | 21.11 | 21.11 | 20.56 | 21.00 | 158,545 | +0.02(+0.10%) |
Aug 12, 2024 | 20.66 | 21.05 | 20.42 | 20.98 | 203,017 | +0.38(+1.84%) |
Aug 09, 2024 | 20.16 | 21.15 | 20.15 | 20.60 | 211,580 | +0.14(+0.68%) |
Aug 08, 2024 | 20.02 | 21.80 | 19.03 | 20.46 | 378,735 | -3.40(-14.25%) |
Aug 07, 2024 | 24.87 | 25.18 | 23.78 | 23.86 | 279,774 | -0.58(-2.37%) |
Aug 06, 2024 | 24.25 | 24.78 | 24.05 | 24.44 | 60,056 | +0.14(+0.58%) |
Aug 05, 2024 | 24.25 | 24.85 | 23.85 | 24.30 | 64,974 | -1.46(-5.67%) |
Aug 02, 2024 | 26.14 | 26.24 | 25.62 | 25.76 | 59,507 | -1.70(-6.19%) |
Aug 01, 2024 | 29.04 | 29.05 | 26.96 | 27.46 | 94,984 | -1.48(-5.11%) |
Jul 31, 2024 | 28.77 | 29.82 | 28.25 | 28.94 | 69,894 | +0.42(+1.47%) |
Jul 30, 2024 | 28.58 | 28.69 | 28.00 | 28.52 | 54,963 | +0.28(+0.99%) |
Jul 29, 2024 | 28.97 | 29.00 | 28.10 | 28.24 | 44,103 | -0.58(-2.01%) |
Jul 26, 2024 | 28.58 | 28.97 | 28.40 | 28.82 | 78,085 | +0.87(+3.11%) |
Jul 25, 2024 | 27.50 | 28.37 | 27.41 | 27.95 | 80,871 | +0.68(+2.49%) |
Jul 24, 2024 | 28.27 | 28.43 | 27.27 | 27.27 | 58,758 | -1.17(-4.11%) |
Jul 23, 2024 | 27.68 | 28.75 | 27.50 | 28.44 | 80,833 | +0.57(+2.05%) |
Jul 22, 2024 | 27.58 | 29.29 | 26.88 | 27.87 | 94,988 | +0.48(+1.75%) |
Jul 19, 2024 | 27.80 | 27.93 | 27.11 | 27.39 | 47,558 | -0.30(-1.08%) |
Jul 18, 2024 | 28.27 | 28.62 | 27.49 | 27.69 | 52,216 | -0.67(-2.36%) |
Jul 17, 2024 | 28.99 | 29.06 | 27.55 | 28.36 | 159,549 | -1.03(-3.50%) |
Jul 16, 2024 | 27.67 | 29.41 | 27.55 | 29.39 | 150,371 | +2.18(+8.01%) |
Jul 15, 2024 | 27.06 | 27.50 | 26.59 | 27.21 | 73,238 | +0.42(+1.57%) |
Jul 12, 2024 | 26.85 | 27.18 | 26.38 | 26.79 | 86,894 | +0.46(+1.75%) |
Jul 11, 2024 | 25.56 | 26.44 | 25.05 | 26.33 | 99,944 | +1.63(+6.60%) |
Jul 10, 2024 | 24.25 | 24.72 | 24.02 | 24.70 | 99,459 | +0.64(+2.66%) |
Jul 09, 2024 | 23.97 | 24.19 | 23.61 | 24.06 | 89,525 | -0.06(-0.25%) |
Jul 08, 2024 | 24.47 | 24.51 | 24.00 | 24.12 | 58,655 | -0.11(-0.45%) |
Jul 05, 2024 | 24.41 | 24.41 | 23.90 | 24.23 | 98,225 | -0.44(-1.78%) |
Jul 03, 2024 | 24.91 | 25.09 | 24.67 | 24.67 | 46,196 | -0.04(-0.16%) |
Jul 02, 2024 | 24.36 | 24.75 | 23.99 | 24.71 | 68,659 | +0.32(+1.31%) |
Jul 01, 2024 | 25.40 | 25.71 | 24.11 | 24.39 | 90,294 | -0.88(-3.48%) |
Jun 28, 2024 | 25.35 | 25.44 | 24.95 | 25.27 | 790,027 | +0.21(+0.84%) |
Jun 27, 2024 | 25.02 | 25.18 | 24.54 | 25.06 | 76,597 | +0.03(+0.12%) |
Jun 26, 2024 | 24.75 | 25.30 | 24.70 | 25.03 | 69,501 | -0.01(-0.04%) |
Jun 25, 2024 | 24.99 | 25.17 | 24.67 | 25.04 | 93,053 | -0.21(-0.83%) |
Jun 24, 2024 | 25.38 | 25.81 | 25.18 | 25.25 | 47,140 | -0.23(-0.90%) |
Jun 21, 2024 | 25.67 | 25.71 | 25.35 | 25.48 | 131,184 | -0.09(-0.35%) |
Jun 20, 2024 | 25.56 | 25.70 | 25.45 | 25.57 | 66,645 | -0.19(-0.74%) |
Jun 18, 2024 | 25.04 | 26.01 | 24.98 | 25.76 | 89,046 | +0.92(+3.70%) |
Jun 17, 2024 | 24.35 | 24.91 | 24.15 | 24.84 | 120,027 | +0.54(+2.22%) |
Jun 14, 2024 | 25.22 | 25.83 | 24.18 | 24.30 | 121,701 | -1.36(-5.30%) |
Jun 13, 2024 | 26.11 | 26.21 | 25.38 | 25.66 | 144,087 | -0.53(-2.02%) |
Jun 12, 2024 | 27.00 | 27.32 | 26.12 | 26.19 | 106,178 | +0.04(+0.15%) |
Jun 11, 2024 | 25.85 | 26.21 | 25.69 | 26.15 | 60,554 | +0.13(+0.50%) |
Jun 10, 2024 | 25.64 | 26.09 | 25.54 | 26.02 | 66,590 | +0.01(+0.04%) |
Jun 07, 2024 | 25.15 | 26.11 | 25.15 | 26.01 | 75,155 | +0.52(+2.04%) |
Jun 06, 2024 | 26.42 | 26.70 | 25.41 | 25.49 | 114,337 | -1.12(-4.21%) |
Jun 05, 2024 | 26.00 | 26.65 | 25.74 | 26.61 | 114,318 | +0.71(+2.74%) |
Jun 04, 2024 | 25.83 | 25.98 | 25.16 | 25.90 | 148,280 | -0.22(-0.84%) |