Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 24.48 | 24.95 | 24.48 | 24.70 | 3,592 | +0.20(+0.82%) |
Aug 15, 2024 | 25.13 | 26.30 | 24.37 | 24.50 | 14,304 | +0.27(+1.11%) |
Aug 14, 2024 | 24.38 | 24.38 | 23.96 | 24.23 | 3,648 | -0.27(-1.10%) |
Aug 13, 2024 | 23.66 | 24.50 | 23.65 | 24.50 | 5,595 | +0.92(+3.90%) |
Aug 12, 2024 | 23.99 | 23.99 | 23.58 | 23.58 | 5,036 | -0.22(-0.92%) |
Aug 09, 2024 | 24.46 | 24.46 | 23.80 | 23.80 | 3,343 | -0.62(-2.54%) |
Aug 08, 2024 | 23.12 | 24.42 | 23.11 | 24.42 | 11,582 | +1.12(+4.81%) |
Aug 07, 2024 | 23.93 | 24.64 | 23.20 | 23.30 | 12,298 | -0.26(-1.10%) |
Aug 06, 2024 | 22.94 | 23.84 | 22.94 | 23.56 | 8,132 | +0.59(+2.57%) |
Aug 05, 2024 | 23.01 | 23.04 | 22.32 | 22.97 | 15,504 | -1.02(-4.25%) |
Aug 02, 2024 | 23.91 | 23.99 | 23.25 | 23.99 | 9,692 | -0.78(-3.15%) |
Aug 01, 2024 | 26.60 | 26.60 | 24.64 | 24.77 | 9,101 | -2.19(-8.12%) |
Jul 31, 2024 | 26.21 | 27.18 | 26.14 | 26.96 | 9,292 | +0.85(+3.26%) |
Jul 30, 2024 | 26.18 | 26.68 | 25.65 | 26.11 | 5,875 | +0.23(+0.89%) |
Jul 29, 2024 | 28.99 | 28.99 | 25.50 | 25.88 | 13,270 | -2.98(-10.33%) |
Jul 26, 2024 | 29.49 | 29.54 | 28.41 | 28.86 | 10,239 | -0.31(-1.06%) |
Jul 25, 2024 | 26.77 | 29.44 | 26.77 | 29.17 | 10,891 | +2.41(+9.01%) |
Jul 24, 2024 | 26.90 | 27.00 | 26.50 | 26.76 | 9,278 | -0.12(-0.45%) |
Jul 23, 2024 | 26.14 | 27.45 | 26.14 | 26.88 | 11,207 | +0.69(+2.63%) |
Jul 22, 2024 | 26.17 | 26.20 | 25.31 | 26.19 | 14,368 | +0.39(+1.51%) |
Jul 19, 2024 | 25.44 | 26.32 | 25.11 | 25.80 | 8,488 | +0.40(+1.57%) |
Jul 18, 2024 | 24.63 | 25.40 | 24.63 | 25.40 | 6,356 | +0.56(+2.25%) |
Jul 17, 2024 | 23.14 | 25.16 | 23.14 | 24.84 | 17,766 | +1.02(+4.28%) |
Jul 16, 2024 | 23.54 | 25.60 | 23.41 | 23.82 | 25,287 | +0.54(+2.32%) |
Jul 15, 2024 | 23.00 | 24.00 | 22.93 | 23.28 | 17,529 | +0.60(+2.65%) |
Jul 12, 2024 | 23.39 | 23.39 | 22.29 | 22.68 | 12,681 | -0.93(-3.94%) |
Jul 11, 2024 | 22.91 | 23.61 | 22.02 | 23.61 | 11,235 | +1.33(+5.97%) |
Jul 10, 2024 | 22.00 | 22.28 | 21.85 | 22.28 | 5,272 | +0.43(+1.97%) |
Jul 09, 2024 | 21.78 | 22.20 | 21.78 | 21.85 | 10,379 | +0.10(+0.46%) |
Jul 08, 2024 | 21.92 | 22.35 | 21.68 | 21.75 | 13,376 | -0.16(-0.73%) |
Jul 05, 2024 | 22.97 | 23.20 | 21.87 | 21.91 | 20,090 | -1.39(-5.97%) |
Jul 03, 2024 | 23.07 | 23.58 | 23.07 | 23.30 | 2,968 | -0.25(-1.06%) |
Jul 02, 2024 | 22.01 | 23.55 | 21.55 | 23.55 | 5,972 | +0.22(+0.94%) |
Jul 01, 2024 | 23.73 | 23.73 | 22.07 | 23.33 | 11,513 | -0.72(-2.99%) |
Jun 28, 2024 | 21.95 | 24.14 | 21.63 | 24.05 | 58,739 | +2.01(+9.12%) |
Jun 27, 2024 | 21.32 | 22.42 | 21.32 | 22.04 | 17,366 | +0.73(+3.43%) |
Jun 26, 2024 | 21.40 | 21.48 | 21.31 | 21.31 | 8,006 | -0.41(-1.89%) |
Jun 25, 2024 | 21.51 | 21.72 | 21.51 | 21.72 | 6,937 | +0.08(+0.37%) |
Jun 24, 2024 | 21.74 | 21.74 | 21.62 | 21.64 | 2,433 | -0.10(-0.46%) |
Jun 21, 2024 | 22.02 | 22.20 | 21.74 | 21.74 | 21,797 | -0.40(-1.81%) |
Jun 20, 2024 | 21.92 | 22.14 | 21.37 | 22.14 | 3,672 | +0.29(+1.33%) |
Jun 18, 2024 | 21.82 | 22.07 | 21.80 | 21.85 | 9,231 | -0.35(-1.58%) |
Jun 17, 2024 | 20.87 | 22.20 | 20.87 | 22.20 | 12,940 | +1.33(+6.37%) |
Jun 14, 2024 | 20.87 | 21.70 | 20.87 | 20.87 | 9,409 | -0.07(-0.33%) |
Jun 13, 2024 | 21.48 | 21.48 | 20.84 | 20.94 | 7,820 | -0.24(-1.13%) |
Jun 12, 2024 | 21.46 | 22.29 | 20.72 | 21.18 | 14,809 | +0.35(+1.68%) |
Jun 11, 2024 | 20.92 | 21.30 | 20.70 | 20.83 | 10,134 | +0.03(+0.14%) |
Jun 10, 2024 | 20.67 | 20.95 | 20.67 | 20.80 | 6,809 | +0.04(+0.19%) |
Jun 07, 2024 | 20.67 | 21.02 | 20.67 | 20.76 | 6,198 | -0.12(-0.57%) |
Jun 06, 2024 | 20.95 | 21.05 | 20.78 | 20.88 | 4,279 | -0.09(-0.43%) |
Jun 05, 2024 | 20.61 | 20.98 | 20.61 | 20.97 | 5,965 | +0.31(+1.50%) |
Jun 04, 2024 | 21.03 | 21.21 | 20.66 | 20.66 | 6,978 | -0.37(-1.76%) |