Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 01, 2024 | 23.42 | 23.63 | 22.78 | 23.23 | 358,556 | -0.18(-0.77%) |
Jul 31, 2024 | 23.31 | 23.56 | 23.02 | 23.41 | 310,726 | +0.39(+1.69%) |
Jul 30, 2024 | 23.05 | 23.31 | 22.74 | 23.02 | 205,941 | +0.09(+0.39%) |
Jul 29, 2024 | 22.24 | 22.98 | 22.24 | 22.93 | 196,412 | +0.74(+3.33%) |
Jul 26, 2024 | 22.42 | 22.61 | 22.00 | 22.19 | 213,900 | +0.50(+2.31%) |
Jul 25, 2024 | 21.86 | 21.97 | 21.52 | 21.69 | 216,378 | -0.84(-3.73%) |
Jul 24, 2024 | 22.97 | 23.41 | 22.51 | 22.53 | 212,198 | -0.26(-1.14%) |
Jul 23, 2024 | 22.65 | 22.89 | 22.63 | 22.79 | 125,253 | +0.22(+0.97%) |
Jul 22, 2024 | 22.48 | 22.65 | 22.17 | 22.57 | 234,048 | -0.02(-0.09%) |
Jul 19, 2024 | 22.25 | 22.79 | 22.13 | 22.59 | 196,837 | -0.32(-1.40%) |
Jul 18, 2024 | 23.12 | 23.15 | 22.74 | 22.91 | 224,103 | -0.06(-0.26%) |
Jul 17, 2024 | 23.35 | 23.62 | 22.97 | 22.97 | 261,174 | -0.39(-1.67%) |
Jul 16, 2024 | 22.97 | 23.58 | 22.94 | 23.36 | 298,410 | +0.61(+2.68%) |
Jul 15, 2024 | 22.64 | 23.03 | 22.48 | 22.75 | 208,376 | +0.18(+0.80%) |
Jul 12, 2024 | 22.28 | 22.59 | 22.18 | 22.57 | 232,122 | -0.06(-0.27%) |
Jul 11, 2024 | 22.65 | 22.75 | 22.04 | 22.63 | 319,215 | +0.59(+2.68%) |
Jul 10, 2024 | 22.15 | 22.26 | 21.94 | 22.04 | 290,648 | +0.15(+0.69%) |
Jul 09, 2024 | 21.84 | 21.97 | 21.57 | 21.89 | 222,458 | -0.04(-0.18%) |
Jul 08, 2024 | 21.53 | 21.93 | 21.37 | 21.93 | 208,171 | +0.33(+1.53%) |
Jul 05, 2024 | 21.38 | 21.92 | 21.37 | 21.60 | 339,428 | +0.35(+1.65%) |
Jul 04, 2024 | 21.26 | 21.26 | 21.17 | 21.25 | 45,386 | +0.05(+0.24%) |
Jul 03, 2024 | 20.51 | 21.38 | 20.50 | 21.20 | 217,002 | +0.94(+4.64%) |
Jul 02, 2024 | 20.13 | 20.26 | 19.86 | 20.26 | 232,922 | +0.05(+0.25%) |
Jun 28, 2024 | 20.21 | 0 | -0.08(-0.39%) | |||
Jun 27, 2024 | 20.44 | 20.59 | 20.21 | 20.29 | 218,369 | +0.05(+0.25%) |
Jun 26, 2024 | 20.30 | 20.69 | 20.06 | 20.24 | 182,048 | -0.26(-1.27%) |
Jun 25, 2024 | 20.46 | 20.60 | 20.29 | 20.50 | 158,146 | -0.05(-0.24%) |
Jun 24, 2024 | 20.69 | 20.88 | 20.43 | 20.55 | 451,508 | -0.01(-0.05%) |
Jun 21, 2024 | 20.84 | 21.08 | 20.20 | 20.56 | 2,572,710 | -0.38(-1.81%) |
Jun 20, 2024 | 20.52 | 21.00 | 20.51 | 20.94 | 452,047 | +0.49(+2.40%) |
Jun 19, 2024 | 20.37 | 20.50 | 20.22 | 20.45 | 195,686 | +0.07(+0.34%) |
Jun 18, 2024 | 20.01 | 20.47 | 20.00 | 20.38 | 262,220 | +0.39(+1.95%) |
Jun 17, 2024 | 20.23 | 20.25 | 19.44 | 19.99 | 491,433 | -0.31(-1.53%) |
Jun 14, 2024 | 20.38 | 20.64 | 20.25 | 20.30 | 147,905 | +0.10(+0.50%) |
Jun 13, 2024 | 20.47 | 20.92 | 20.17 | 20.20 | 419,672 | -0.42(-2.04%) |
Jun 12, 2024 | 20.90 | 21.08 | 20.34 | 20.62 | 221,919 | +0.19(+0.93%) |
Jun 11, 2024 | 20.45 | 20.50 | 20.29 | 20.43 | 226,791 | -0.22(-1.07%) |
Jun 10, 2024 | 20.79 | 20.81 | 20.25 | 20.65 | 335,029 | -0.05(-0.24%) |
Jun 07, 2024 | 21.47 | 21.82 | 20.63 | 20.70 | 483,029 | -1.66(-7.42%) |
Jun 06, 2024 | 21.59 | 22.59 | 21.59 | 22.36 | 289,167 | +0.84(+3.90%) |
Jun 05, 2024 | 21.53 | 21.71 | 21.17 | 21.52 | 313,071 | +0.01(+0.05%) |
Jun 04, 2024 | 21.84 | 21.84 | 21.20 | 21.51 | 385,302 | -0.59(-2.67%) |