Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 18.83 | 19.11 | 18.52 | 18.77 | 344,317 | -0.07(-0.37%) |
Aug 23, 2024 | 18.26 | 18.89 | 18.13 | 18.84 | 670,306 | +0.87(+4.84%) |
Aug 22, 2024 | 18.87 | 18.98 | 17.71 | 17.97 | 962,470 | -1.34(-6.94%) |
Aug 21, 2024 | 19.27 | 19.40 | 18.84 | 19.31 | 381,361 | +0.23(+1.21%) |
Aug 20, 2024 | 19.36 | 19.57 | 18.84 | 19.08 | 393,300 | -0.69(-3.49%) |
Aug 19, 2024 | 18.70 | 19.82 | 18.41 | 19.77 | 916,039 | +0.28(+1.44%) |
Aug 16, 2024 | 19.40 | 19.57 | 19.18 | 19.49 | 450,268 | +0.25(+1.30%) |
Aug 15, 2024 | 19.50 | 20.12 | 19.11 | 19.24 | 776,141 | -0.83(-4.14%) |
Aug 14, 2024 | 19.91 | 20.47 | 19.70 | 20.07 | 588,617 | -0.45(-2.19%) |
Aug 13, 2024 | 19.38 | 20.68 | 19.11 | 20.52 | 774,559 | +1.67(+8.86%) |
Aug 12, 2024 | 19.55 | 20.20 | 18.68 | 18.85 | 1,139,834 | -0.68(-3.48%) |
Aug 09, 2024 | 19.85 | 19.99 | 19.18 | 19.53 | 571,061 | -0.24(-1.21%) |
Aug 08, 2024 | 19.19 | 19.96 | 19.17 | 19.77 | 506,749 | +0.79(+4.16%) |
Aug 07, 2024 | 19.79 | 19.91 | 18.95 | 18.98 | 468,811 | -0.13(-0.68%) |
Aug 06, 2024 | 19.56 | 19.85 | 18.81 | 19.11 | 687,579 | +0.08(+0.42%) |
Aug 05, 2024 | 17.82 | 19.79 | 17.08 | 19.03 | 1,153,220 | +0.12(+0.63%) |
Aug 02, 2024 | 19.50 | 19.94 | 18.73 | 18.91 | 1,032,155 | -1.08(-5.40%) |
Aug 01, 2024 | 20.97 | 21.20 | 19.68 | 19.99 | 503,045 | -0.77(-3.71%) |
Jul 31, 2024 | 21.08 | 21.59 | 20.62 | 20.76 | 514,140 | +0.44(+2.17%) |
Jul 30, 2024 | 21.34 | 21.44 | 20.05 | 20.32 | 556,362 | -0.93(-4.38%) |
Jul 29, 2024 | 21.56 | 21.68 | 20.89 | 21.25 | 671,779 | -0.23(-1.07%) |
Jul 26, 2024 | 20.89 | 21.48 | 20.71 | 21.48 | 680,785 | +1.14(+5.60%) |
Jul 25, 2024 | 20.47 | 20.93 | 20.26 | 20.34 | 675,857 | -0.09(-0.44%) |
Jul 24, 2024 | 20.80 | 21.27 | 20.41 | 20.43 | 562,015 | -0.30(-1.45%) |
Jul 23, 2024 | 21.20 | 21.30 | 20.70 | 20.73 | 455,283 | -0.81(-3.76%) |
Jul 22, 2024 | 21.57 | 21.75 | 21.13 | 21.54 | 571,875 | +0.60(+2.87%) |
Jul 19, 2024 | 21.47 | 21.47 | 20.79 | 20.94 | 554,041 | -0.42(-1.97%) |
Jul 18, 2024 | 21.88 | 22.62 | 21.34 | 21.36 | 733,276 | -0.37(-1.70%) |
Jul 17, 2024 | 22.59 | 22.89 | 21.34 | 21.73 | 850,362 | -1.48(-6.38%) |
Jul 16, 2024 | 22.10 | 23.24 | 21.68 | 23.21 | 1,605,563 | +1.58(+7.30%) |
Jul 15, 2024 | 22.07 | 22.58 | 21.60 | 21.63 | 1,023,072 | -1.58(-6.81%) |
Jul 12, 2024 | 23.19 | 23.46 | 22.74 | 23.21 | 572,027 | +0.31(+1.35%) |
Jul 11, 2024 | 22.88 | 23.26 | 22.63 | 22.90 | 765,206 | +0.86(+3.90%) |
Jul 10, 2024 | 21.75 | 22.48 | 21.75 | 22.04 | 639,313 | +0.37(+1.71%) |
Jul 09, 2024 | 21.29 | 21.95 | 20.75 | 21.67 | 729,792 | +0.55(+2.60%) |
Jul 08, 2024 | 21.97 | 22.14 | 21.02 | 21.12 | 873,013 | -0.63(-2.90%) |
Jul 05, 2024 | 21.98 | 22.17 | 21.60 | 21.75 | 522,489 | -0.45(-2.03%) |
Jul 03, 2024 | 21.39 | 22.72 | 21.25 | 22.20 | 597,208 | +1.17(+5.56%) |
Jul 02, 2024 | 20.35 | 21.57 | 20.35 | 21.03 | 620,488 | +0.46(+2.24%) |
Jul 01, 2024 | 20.68 | 20.93 | 20.37 | 20.57 | 741,769 | -0.15(-0.72%) |
Jun 28, 2024 | 21.01 | 21.40 | 20.36 | 20.72 | 882,786 | -0.75(-3.49%) |
Jun 27, 2024 | 20.78 | 21.56 | 20.56 | 21.47 | 645,374 | +0.44(+2.09%) |
Jun 26, 2024 | 20.18 | 21.08 | 19.93 | 21.03 | 898,016 | +0.89(+4.42%) |
Jun 25, 2024 | 21.82 | 21.84 | 20.03 | 20.14 | 1,832,239 | -1.69(-7.74%) |
Jun 24, 2024 | 22.96 | 23.25 | 21.81 | 21.83 | 826,943 | -1.18(-5.13%) |
Jun 21, 2024 | 21.79 | 23.15 | 21.69 | 23.01 | 1,582,049 | +1.20(+5.50%) |
Jun 20, 2024 | 23.59 | 23.68 | 21.38 | 21.81 | 1,832,519 | -2.15(-8.97%) |
Jun 18, 2024 | 23.57 | 24.25 | 23.47 | 23.96 | 462,644 | +0.22(+0.93%) |
Jun 17, 2024 | 23.76 | 23.97 | 23.32 | 23.74 | 684,292 | +0.13(+0.55%) |
Jun 14, 2024 | 24.20 | 24.20 | 23.46 | 23.61 | 777,441 | -0.90(-3.67%) |
Jun 13, 2024 | 25.34 | 25.49 | 24.40 | 24.51 | 438,344 | -0.97(-3.81%) |
Jun 12, 2024 | 26.43 | 26.82 | 25.29 | 25.48 | 502,706 | +0.02(+0.08%) |
Jun 11, 2024 | 25.11 | 25.67 | 24.93 | 25.46 | 604,269 | +0.13(+0.51%) |
Jun 10, 2024 | 25.44 | 25.55 | 24.85 | 25.33 | 551,682 | +0.07(+0.28%) |
Jun 07, 2024 | 25.97 | 26.46 | 25.19 | 25.26 | 519,942 | -1.08(-4.10%) |
Jun 06, 2024 | 27.19 | 27.19 | 26.34 | 26.34 | 522,325 | -1.10(-4.01%) |
Jun 05, 2024 | 27.62 | 27.80 | 27.11 | 27.44 | 355,860 | +0.05(+0.18%) |
Jun 04, 2024 | 28.31 | 28.31 | 27.25 | 27.39 | 1,038,933 | -0.90(-3.18%) |