Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.35 | 22.51 | 21.35 | 21.41 | 377,646 | -1.61(-6.99%) |
Aug 22, 2024 | 21.80 | 23.14 | 21.70 | 23.02 | 210,436 | +1.08(+4.92%) |
Aug 21, 2024 | 22.40 | 22.51 | 21.80 | 21.94 | 90,266 | -0.86(-3.77%) |
Aug 20, 2024 | 22.33 | 23.02 | 22.10 | 22.80 | 157,364 | +0.53(+2.38%) |
Aug 19, 2024 | 23.15 | 23.44 | 22.26 | 22.27 | 94,465 | -0.93(-4.01%) |
Aug 16, 2024 | 23.40 | 23.56 | 23.08 | 23.20 | 171,440 | +0.13(+0.56%) |
Aug 15, 2024 | 24.25 | 24.26 | 22.94 | 23.07 | 174,762 | -2.43(-9.53%) |
Aug 14, 2024 | 25.14 | 26.10 | 24.87 | 25.50 | 232,918 | +0.23(+0.91%) |
Aug 13, 2024 | 26.60 | 26.73 | 25.21 | 25.27 | 254,791 | -2.09(-7.64%) |
Aug 12, 2024 | 26.85 | 27.67 | 26.67 | 27.36 | 242,253 | +0.34(+1.26%) |
Aug 09, 2024 | 27.42 | 27.80 | 26.65 | 27.02 | 163,333 | -0.14(-0.52%) |
Aug 08, 2024 | 29.39 | 29.62 | 27.15 | 27.16 | 312,486 | -3.27(-10.75%) |
Aug 07, 2024 | 27.35 | 30.50 | 26.89 | 30.43 | 286,245 | +1.71(+5.95%) |
Aug 06, 2024 | 29.37 | 29.70 | 27.17 | 28.72 | 466,119 | -1.19(-3.98%) |
Aug 05, 2024 | 31.99 | 32.18 | 28.47 | 29.91 | 550,061 | +2.07(+7.44%) |
Aug 02, 2024 | 26.81 | 28.50 | 26.64 | 27.84 | 554,144 | +3.06(+12.35%) |
Aug 01, 2024 | 22.20 | 25.29 | 22.05 | 24.78 | 298,091 | +2.64(+11.92%) |
Jul 31, 2024 | 22.43 | 22.57 | 21.33 | 22.14 | 184,294 | -1.82(-7.60%) |
Jul 30, 2024 | 22.93 | 24.31 | 22.84 | 23.96 | 86,128 | +0.55(+2.35%) |
Jul 29, 2024 | 23.13 | 23.63 | 22.80 | 23.41 | 142,052 | -0.08(-0.34%) |
Jul 26, 2024 | 23.60 | 24.00 | 23.09 | 23.49 | 198,411 | -1.22(-4.94%) |
Jul 25, 2024 | 24.49 | 25.23 | 23.09 | 24.71 | 404,320 | +0.56(+2.32%) |
Jul 24, 2024 | 22.48 | 24.18 | 22.34 | 24.15 | 166,832 | +2.18(+9.92%) |
Jul 23, 2024 | 22.00 | 22.05 | 21.57 | 21.97 | 58,843 | +0.34(+1.57%) |
Jul 22, 2024 | 22.23 | 22.89 | 21.63 | 21.63 | 201,121 | -1.36(-5.92%) |
Jul 19, 2024 | 22.32 | 23.12 | 22.28 | 22.99 | 193,469 | +0.65(+2.91%) |
Jul 18, 2024 | 21.63 | 22.77 | 20.93 | 22.34 | 768,026 | +0.47(+2.15%) |
Jul 17, 2024 | 21.09 | 21.87 | 20.71 | 21.87 | 355,243 | +1.80(+8.97%) |
Jul 16, 2024 | 21.02 | 21.02 | 20.02 | 20.07 | 151,550 | -1.19(-5.60%) |
Jul 15, 2024 | 21.20 | 21.50 | 20.80 | 21.26 | 108,468 | -0.10(-0.47%) |
Jul 12, 2024 | 21.97 | 22.04 | 20.89 | 21.36 | 220,830 | -0.86(-3.87%) |
Jul 11, 2024 | 22.00 | 22.45 | 21.55 | 22.22 | 434,120 | -0.24(-1.07%) |
Jul 10, 2024 | 23.22 | 23.32 | 22.42 | 22.46 | 126,622 | -0.92(-3.93%) |
Jul 09, 2024 | 23.34 | 23.63 | 23.17 | 23.38 | 148,787 | +0.02(+0.09%) |
Jul 08, 2024 | 23.68 | 23.68 | 23.25 | 23.36 | 89,501 | -0.51(-2.14%) |
Jul 05, 2024 | 23.70 | 24.22 | 23.67 | 23.87 | 277,308 | +0.09(+0.38%) |
Jul 03, 2024 | 24.06 | 24.16 | 23.59 | 23.78 | 144,565 | -0.54(-2.22%) |
Jul 02, 2024 | 25.20 | 25.20 | 24.29 | 24.32 | 58,265 | -0.74(-2.95%) |
Jul 01, 2024 | 24.27 | 25.31 | 24.27 | 25.06 | 412,961 | +0.61(+2.49%) |
Jun 28, 2024 | 24.30 | 24.77 | 23.67 | 24.45 | 145,186 | -0.06(-0.24%) |
Jun 27, 2024 | 24.89 | 25.05 | 24.51 | 24.51 | 46,960 | -0.37(-1.49%) |
Jun 26, 2024 | 25.13 | 25.27 | 24.83 | 24.88 | 30,946 | +0.13(+0.53%) |
Jun 25, 2024 | 24.75 | 25.06 | 24.68 | 24.75 | 79,484 | -0.11(-0.45%) |
Jun 24, 2024 | 24.69 | 24.88 | 24.31 | 24.86 | 57,551 | +0.40(+1.66%) |
Jun 21, 2024 | 24.49 | 25.27 | 24.42 | 24.46 | 133,329 | -0.11(-0.44%) |
Jun 20, 2024 | 23.94 | 24.78 | 23.94 | 24.56 | 74,573 | +0.64(+2.68%) |
Jun 18, 2024 | 24.26 | 24.26 | 23.82 | 23.92 | 71,309 | -0.36(-1.46%) |
Jun 17, 2024 | 24.95 | 25.37 | 24.13 | 24.28 | 170,331 | -0.65(-2.61%) |
Jun 14, 2024 | 24.65 | 25.26 | 24.50 | 24.93 | 272,913 | +0.87(+3.61%) |
Jun 13, 2024 | 23.84 | 24.44 | 23.64 | 24.06 | 81,488 | +0.25(+1.04%) |
Jun 12, 2024 | 23.83 | 24.18 | 23.03 | 23.81 | 384,915 | -1.57(-6.18%) |
Jun 11, 2024 | 25.39 | 26.06 | 25.18 | 25.38 | 98,064 | +0.37(+1.46%) |
Jun 10, 2024 | 26.08 | 26.10 | 24.89 | 25.02 | 75,902 | -0.52(-2.05%) |
Jun 07, 2024 | 25.47 | 25.75 | 25.03 | 25.54 | 102,128 | +0.54(+2.17%) |
Jun 06, 2024 | 24.84 | 25.07 | 24.75 | 25.00 | 90,793 | +0.20(+0.80%) |
Jun 05, 2024 | 25.64 | 25.95 | 24.76 | 24.80 | 115,094 | -1.51(-5.74%) |
Jun 04, 2024 | 26.11 | 26.63 | 25.86 | 26.31 | 111,631 | +0.50(+1.95%) |