Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 19.71 | 20.06 | 19.46 | 19.79 | 500,191 | +0.44(+2.27%) |
Aug 28, 2024 | 20.21 | 20.65 | 19.29 | 19.35 | 555,399 | -1.16(-5.68%) |
Aug 27, 2024 | 20.55 | 21.06 | 20.35 | 20.52 | 392,165 | -0.47(-2.26%) |
Aug 26, 2024 | 21.30 | 21.32 | 20.58 | 20.99 | 457,981 | -0.29(-1.36%) |
Aug 23, 2024 | 20.21 | 21.59 | 20.11 | 21.28 | 725,501 | +1.30(+6.53%) |
Aug 22, 2024 | 20.69 | 20.84 | 19.91 | 19.98 | 353,348 | -0.67(-3.27%) |
Aug 21, 2024 | 20.50 | 20.98 | 19.95 | 20.65 | 582,070 | +0.24(+1.18%) |
Aug 20, 2024 | 22.40 | 22.89 | 20.14 | 20.41 | 736,309 | -1.88(-8.43%) |
Aug 19, 2024 | 21.24 | 22.38 | 21.20 | 22.29 | 617,607 | +0.91(+4.26%) |
Aug 16, 2024 | 21.11 | 21.58 | 20.81 | 21.38 | 632,605 | +0.16(+0.75%) |
Aug 15, 2024 | 21.23 | 21.69 | 20.72 | 21.22 | 1,225,757 | +0.70(+3.41%) |
Aug 14, 2024 | 21.37 | 22.01 | 20.34 | 20.52 | 474,114 | -0.14(-0.68%) |
Aug 13, 2024 | 20.05 | 20.97 | 20.05 | 20.66 | 721,316 | +0.94(+4.77%) |
Aug 12, 2024 | 20.36 | 20.88 | 19.55 | 19.72 | 644,290 | -0.26(-1.30%) |
Aug 09, 2024 | 20.40 | 20.84 | 19.26 | 19.98 | 789,330 | -0.34(-1.67%) |
Aug 08, 2024 | 19.39 | 20.50 | 18.58 | 20.32 | 772,767 | +1.61(+8.61%) |
Aug 07, 2024 | 19.00 | 19.44 | 17.02 | 18.71 | 2,316,399 | -1.88(-9.13%) |
Aug 06, 2024 | 21.61 | 21.95 | 19.76 | 20.59 | 986,639 | +0.19(+0.93%) |
Aug 05, 2024 | 18.23 | 20.45 | 17.22 | 20.40 | 995,227 | -1.02(-4.76%) |
Aug 02, 2024 | 20.99 | 21.66 | 20.61 | 21.42 | 899,085 | -1.25(-5.51%) |
Aug 01, 2024 | 24.20 | 25.32 | 22.33 | 22.67 | 913,821 | -1.49(-6.17%) |
Jul 31, 2024 | 23.62 | 25.21 | 23.20 | 24.16 | 910,688 | +1.05(+4.54%) |
Jul 30, 2024 | 24.50 | 25.07 | 22.93 | 23.11 | 946,441 | -1.39(-5.67%) |
Jul 29, 2024 | 26.34 | 26.71 | 24.09 | 24.50 | 906,694 | -0.94(-3.69%) |
Jul 26, 2024 | 25.87 | 26.00 | 24.97 | 25.44 | 601,818 | +0.40(+1.60%) |
Jul 25, 2024 | 26.97 | 26.97 | 24.69 | 25.04 | 1,129,232 | -1.33(-5.04%) |
Jul 24, 2024 | 27.85 | 27.98 | 26.24 | 26.37 | 831,557 | -2.41(-8.37%) |
Jul 23, 2024 | 28.44 | 30.84 | 28.42 | 28.78 | 1,527,859 | +0.25(+0.88%) |
Jul 22, 2024 | 27.58 | 28.97 | 27.08 | 28.53 | 1,247,980 | +2.28(+8.69%) |
Jul 19, 2024 | 26.29 | 27.20 | 25.55 | 26.25 | 857,756 | +0.02(+0.08%) |
Jul 18, 2024 | 29.32 | 30.32 | 26.17 | 26.23 | 2,078,351 | -2.77(-9.54%) |
Jul 17, 2024 | 31.40 | 32.67 | 28.21 | 29.00 | 2,421,816 | -3.43(-10.56%) |
Jul 16, 2024 | 31.69 | 32.70 | 31.30 | 32.42 | 1,867,584 | +1.23(+3.94%) |
Jul 15, 2024 | 30.02 | 31.38 | 28.97 | 31.19 | 1,376,865 | +1.39(+4.66%) |
Jul 12, 2024 | 29.20 | 30.10 | 28.62 | 29.80 | 1,705,124 | +0.73(+2.51%) |
Jul 11, 2024 | 28.09 | 29.50 | 27.81 | 29.07 | 1,181,135 | +1.64(+5.98%) |
Jul 10, 2024 | 27.60 | 27.65 | 26.18 | 27.43 | 887,120 | +0.15(+0.55%) |
Jul 09, 2024 | 28.40 | 29.14 | 27.22 | 27.28 | 1,581,211 | -0.78(-2.78%) |
Jul 08, 2024 | 25.96 | 28.80 | 25.85 | 28.06 | 2,376,748 | +2.41(+9.40%) |
Jul 05, 2024 | 26.29 | 26.73 | 25.28 | 25.65 | 1,130,018 | -0.30(-1.16%) |
Jul 03, 2024 | 24.16 | 26.28 | 24.10 | 25.95 | 1,037,313 | +1.86(+7.72%) |
Jul 02, 2024 | 23.18 | 24.24 | 22.77 | 24.09 | 712,412 | +1.11(+4.83%) |
Jul 01, 2024 | 23.57 | 23.84 | 22.12 | 22.98 | 911,033 | -0.41(-1.75%) |
Jun 28, 2024 | 24.57 | 24.80 | 23.03 | 23.39 | 6,103,115 | -0.88(-3.63%) |
Jun 27, 2024 | 23.42 | 25.25 | 23.40 | 24.27 | 1,678,516 | +0.67(+2.84%) |
Jun 26, 2024 | 24.13 | 24.22 | 23.02 | 23.60 | 962,676 | -0.44(-1.83%) |
Jun 25, 2024 | 23.21 | 24.42 | 22.77 | 24.04 | 1,018,085 | +0.83(+3.58%) |
Jun 24, 2024 | 24.31 | 24.89 | 22.59 | 23.21 | 1,220,405 | -1.22(-4.99%) |
Jun 21, 2024 | 24.04 | 24.66 | 23.52 | 24.43 | 705,082 | -0.07(-0.29%) |
Jun 20, 2024 | 25.32 | 25.37 | 24.18 | 24.50 | 1,414,258 | -0.68(-2.70%) |
Jun 18, 2024 | 24.81 | 25.76 | 24.10 | 25.18 | 1,234,110 | +0.14(+0.56%) |
Jun 17, 2024 | 25.85 | 26.55 | 24.93 | 25.04 | 1,231,337 | -0.88(-3.40%) |
Jun 14, 2024 | 26.05 | 27.38 | 25.43 | 25.92 | 1,347,271 | -0.42(-1.59%) |
Jun 13, 2024 | 24.13 | 27.27 | 24.13 | 26.34 | 2,565,592 | +2.79(+11.85%) |
Jun 12, 2024 | 23.17 | 24.26 | 23.03 | 23.55 | 1,366,185 | +1.59(+7.24%) |
Jun 11, 2024 | 21.46 | 22.09 | 21.24 | 21.96 | 697,851 | -0.11(-0.50%) |
Jun 10, 2024 | 21.00 | 22.44 | 21.00 | 22.07 | 785,381 | +0.71(+3.32%) |
Jun 07, 2024 | 21.09 | 21.76 | 21.00 | 21.36 | 734,784 | -0.18(-0.84%) |
Jun 06, 2024 | 22.26 | 22.50 | 21.16 | 21.54 | 1,015,353 | -0.81(-3.62%) |
Jun 05, 2024 | 21.21 | 22.40 | 21.21 | 22.35 | 1,398,260 | +1.32(+6.28%) |
Jun 04, 2024 | 20.49 | 21.19 | 19.41 | 21.03 | 1,314,398 | +0.26(+1.25%) |