Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.18 | 24.50 | 23.18 | 24.50 | 19,702 | +1.32(+5.69%) |
Aug 22, 2024 | 23.25 | 23.30 | 22.96 | 23.18 | 14,473 | -0.53(-2.24%) |
Aug 21, 2024 | 22.91 | 23.73 | 22.59 | 23.71 | 10,104 | +0.93(+4.06%) |
Aug 20, 2024 | 22.91 | 23.39 | 22.49 | 22.79 | 12,321 | +0.16(+0.73%) |
Aug 19, 2024 | 22.84 | 22.84 | 22.27 | 22.62 | 11,274 | -0.41(-1.78%) |
Aug 16, 2024 | 22.17 | 23.03 | 22.17 | 23.03 | 12,879 | +1.14(+5.21%) |
Aug 15, 2024 | 22.71 | 23.05 | 21.78 | 21.89 | 14,331 | -0.82(-3.63%) |
Aug 14, 2024 | 23.53 | 23.54 | 22.62 | 22.71 | 11,427 | -0.78(-3.30%) |
Aug 13, 2024 | 23.08 | 23.77 | 22.90 | 23.49 | 9,313 | +0.53(+2.31%) |
Aug 12, 2024 | 23.36 | 23.49 | 22.92 | 22.96 | 11,302 | -0.75(-3.16%) |
Aug 09, 2024 | 23.50 | 23.93 | 23.31 | 23.71 | 16,873 | +0.46(+1.98%) |
Aug 08, 2024 | 22.60 | 23.47 | 22.54 | 23.25 | 11,719 | +1.51(+6.95%) |
Aug 07, 2024 | 22.54 | 22.54 | 21.63 | 21.74 | 12,842 | -0.67(-2.99%) |
Aug 06, 2024 | 21.64 | 22.41 | 21.64 | 22.41 | 14,779 | +0.91(+4.23%) |
Aug 05, 2024 | 21.21 | 22.13 | 20.79 | 21.50 | 47,346 | -3.27(-13.20%) |
Aug 02, 2024 | 25.83 | 26.02 | 24.67 | 24.77 | 16,969 | -0.55(-2.17%) |
Aug 01, 2024 | 26.13 | 26.13 | 24.88 | 25.32 | 19,820 | -0.97(-3.69%) |
Jul 31, 2024 | 26.12 | 27.05 | 26.12 | 26.29 | 13,836 | +0.19(+0.73%) |
Jul 30, 2024 | 26.46 | 26.75 | 26.04 | 26.10 | 18,620 | -0.89(-3.30%) |
Jul 29, 2024 | 28.08 | 28.08 | 26.63 | 26.99 | 18,800 | -0.27(-0.99%) |
Jul 26, 2024 | 26.39 | 27.26 | 26.39 | 27.26 | 18,694 | +1.72(+6.73%) |
Jul 25, 2024 | 25.80 | 25.93 | 24.92 | 25.54 | 18,267 | -0.61(-2.32%) |
Jul 24, 2024 | 26.59 | 26.97 | 26.12 | 26.15 | 12,510 | -0.24(-0.91%) |
Jul 23, 2024 | 27.04 | 27.09 | 26.39 | 26.39 | 9,217 | -1.12(-4.06%) |
Jul 22, 2024 | 26.81 | 27.51 | 26.69 | 27.50 | 22,653 | +0.46(+1.71%) |
Jul 19, 2024 | 26.03 | 27.16 | 26.03 | 27.04 | 15,042 | +1.56(+6.12%) |
Jul 18, 2024 | 26.37 | 26.37 | 25.35 | 25.48 | 13,394 | -0.60(-2.29%) |
Jul 17, 2024 | 26.31 | 26.37 | 25.72 | 26.08 | 6,493 | -0.32(-1.20%) |
Jul 16, 2024 | 26.12 | 26.61 | 25.60 | 26.40 | 18,369 | +0.55(+2.12%) |
Jul 15, 2024 | 24.74 | 25.88 | 24.73 | 25.85 | 19,110 | +2.36(+10.04%) |
Jul 12, 2024 | 23.49 | 23.77 | 23.19 | 23.49 | 9,910 | +0.24(+1.03%) |
Jul 11, 2024 | 24.14 | 24.14 | 23.15 | 23.25 | 15,510 | -0.13(-0.58%) |
Jul 10, 2024 | 23.63 | 23.63 | 23.32 | 23.38 | 9,653 | -0.17(-0.74%) |
Jul 09, 2024 | 23.11 | 23.58 | 23.09 | 23.56 | 14,099 | +0.73(+3.20%) |
Jul 08, 2024 | 22.94 | 23.32 | 22.58 | 22.83 | 26,875 | -0.11(-0.46%) |
Jul 05, 2024 | 22.92 | 23.11 | 22.42 | 22.93 | 37,722 | -1.53(-6.25%) |
Jul 03, 2024 | 24.70 | 24.70 | 24.35 | 24.46 | 7,333 | -0.77(-3.05%) |
Jul 02, 2024 | 26.05 | 26.05 | 24.91 | 25.23 | 15,576 | -0.52(-2.02%) |
Jul 01, 2024 | 25.14 | 25.89 | 25.14 | 25.75 | 21,251 | +1.54(+6.36%) |
Jun 28, 2024 | 24.81 | 25.12 | 24.21 | 24.21 | 9,659 | -0.75(-3.01%) |
Jun 27, 2024 | 25.10 | 25.29 | 24.85 | 24.96 | 7,999 | +0.22(+0.89%) |
Jun 26, 2024 | 25.10 | 25.10 | 24.61 | 24.74 | 7,913 | -0.31(-1.23%) |
Jun 25, 2024 | 24.60 | 25.20 | 24.60 | 25.05 | 9,188 | +0.96(+4.00%) |
Jun 24, 2024 | 25.14 | 25.14 | 23.85 | 24.09 | 66,602 | -1.89(-7.29%) |
Jun 21, 2024 | 26.06 | 26.06 | 25.66 | 25.98 | 8,520 | -0.45(-1.70%) |
Jun 20, 2024 | 26.28 | 26.57 | 26.21 | 26.43 | 6,894 | +0.25(+0.95%) |
Jun 18, 2024 | 26.72 | 26.72 | 26.07 | 26.18 | 19,563 | -1.05(-3.86%) |
Jun 17, 2024 | 26.65 | 27.30 | 26.60 | 27.23 | 12,948 | +0.51(+1.90%) |
Jun 14, 2024 | 27.37 | 27.37 | 26.39 | 26.73 | 21,136 | -0.48(-1.76%) |
Jun 13, 2024 | 27.60 | 27.69 | 26.98 | 27.21 | 9,879 | -0.39(-1.42%) |
Jun 12, 2024 | 28.22 | 28.71 | 27.45 | 27.60 | 12,655 | +0.27(+0.98%) |
Jun 11, 2024 | 27.65 | 27.65 | 26.93 | 27.33 | 25,128 | -0.99(-3.51%) |
Jun 10, 2024 | 27.98 | 28.68 | 27.98 | 28.32 | 13,864 | -0.06(-0.20%) |
Jun 07, 2024 | 29.48 | 29.48 | 28.09 | 28.38 | 14,470 | -0.68(-2.34%) |
Jun 06, 2024 | 29.58 | 29.58 | 28.91 | 29.06 | 6,901 | -0.30(-1.01%) |
Jun 05, 2024 | 29.15 | 29.56 | 28.95 | 29.36 | 22,771 | +0.48(+1.66%) |
Jun 04, 2024 | 28.27 | 29.11 | 28.27 | 28.88 | 14,552 | +0.33(+1.14%) |