Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 24.83 | 24.89 | 24.40 | 24.55 | 169,134 | -0.30(-1.21%) |
Aug 21, 2024 | 24.57 | 25.08 | 24.13 | 24.85 | 201,482 | +0.47(+1.93%) |
Aug 20, 2024 | 24.81 | 25.33 | 24.34 | 24.38 | 191,766 | -0.46(-1.85%) |
Aug 19, 2024 | 24.38 | 24.88 | 24.33 | 24.84 | 188,188 | +0.59(+2.43%) |
Aug 16, 2024 | 24.33 | 24.84 | 23.69 | 24.25 | 201,429 | -0.11(-0.45%) |
Aug 15, 2024 | 23.45 | 24.56 | 23.29 | 24.36 | 368,053 | +1.55(+6.80%) |
Aug 14, 2024 | 23.46 | 23.57 | 22.26 | 22.81 | 221,186 | -0.62(-2.65%) |
Aug 13, 2024 | 22.92 | 23.53 | 22.80 | 23.43 | 135,744 | +0.89(+3.95%) |
Aug 12, 2024 | 23.20 | 23.47 | 22.41 | 22.54 | 204,409 | -0.58(-2.51%) |
Aug 09, 2024 | 22.35 | 23.14 | 21.95 | 23.12 | 294,577 | +0.88(+3.96%) |
Aug 08, 2024 | 21.36 | 22.25 | 21.32 | 22.24 | 389,813 | +1.05(+4.96%) |
Aug 07, 2024 | 23.11 | 23.11 | 21.16 | 21.19 | 262,142 | -1.59(-6.98%) |
Aug 06, 2024 | 22.81 | 23.33 | 22.49 | 22.78 | 259,068 | +0.08(+0.35%) |
Aug 05, 2024 | 22.13 | 23.29 | 21.75 | 22.70 | 358,232 | -1.04(-4.38%) |
Aug 02, 2024 | 23.45 | 23.76 | 22.95 | 23.74 | 366,836 | -0.87(-3.54%) |
Aug 01, 2024 | 25.01 | 25.77 | 24.26 | 24.61 | 338,324 | -0.34(-1.36%) |
Jul 31, 2024 | 25.61 | 26.23 | 24.86 | 24.95 | 376,794 | -0.66(-2.58%) |
Jul 30, 2024 | 24.89 | 25.73 | 24.44 | 25.61 | 275,224 | +0.99(+4.02%) |
Jul 29, 2024 | 24.75 | 25.66 | 24.05 | 24.62 | 342,256 | -0.15(-0.61%) |
Jul 26, 2024 | 25.25 | 25.67 | 24.62 | 24.77 | 394,560 | +0.35(+1.43%) |
Jul 25, 2024 | 23.80 | 25.09 | 23.66 | 24.42 | 346,377 | +0.59(+2.48%) |
Jul 24, 2024 | 23.80 | 24.57 | 23.52 | 23.83 | 316,749 | -0.17(-0.71%) |
Jul 23, 2024 | 23.33 | 24.58 | 23.32 | 24.00 | 389,626 | +0.39(+1.65%) |
Jul 22, 2024 | 23.00 | 23.70 | 22.54 | 23.61 | 337,643 | +0.69(+3.01%) |
Jul 19, 2024 | 22.78 | 23.19 | 22.55 | 22.92 | 281,115 | +0.27(+1.19%) |
Jul 18, 2024 | 24.28 | 25.19 | 22.64 | 22.65 | 466,566 | -1.88(-7.66%) |
Jul 17, 2024 | 24.02 | 24.96 | 23.77 | 24.53 | 560,756 | +0.17(+0.70%) |
Jul 16, 2024 | 23.17 | 24.74 | 23.17 | 24.36 | 667,326 | +1.54(+6.75%) |
Jul 15, 2024 | 21.61 | 22.97 | 21.46 | 22.82 | 574,166 | +1.32(+6.14%) |
Jul 12, 2024 | 21.01 | 22.06 | 20.87 | 21.50 | 725,970 | +0.89(+4.32%) |
Jul 11, 2024 | 19.19 | 20.71 | 19.11 | 20.61 | 601,358 | +1.79(+9.51%) |
Jul 10, 2024 | 20.37 | 20.48 | 18.77 | 18.82 | 620,266 | -1.42(-7.02%) |
Jul 09, 2024 | 20.23 | 20.40 | 19.82 | 20.24 | 438,651 | +0.04(+0.20%) |
Jul 08, 2024 | 20.34 | 20.43 | 20.00 | 20.20 | 295,724 | +0.05(+0.25%) |
Jul 05, 2024 | 20.25 | 20.56 | 20.01 | 20.15 | 247,887 | -0.36(-1.76%) |
Jul 03, 2024 | 20.62 | 20.91 | 20.23 | 20.51 | 145,410 | +0.01(+0.05%) |
Jul 02, 2024 | 20.70 | 20.80 | 20.28 | 20.50 | 308,930 | -0.17(-0.82%) |
Jul 01, 2024 | 21.21 | 21.29 | 20.64 | 20.67 | 401,404 | -0.53(-2.50%) |
Jun 28, 2024 | 21.32 | 22.00 | 20.84 | 21.20 | 1,088,918 | +0.04(+0.19%) |
Jun 27, 2024 | 21.69 | 21.73 | 21.14 | 21.16 | 426,835 | -0.63(-2.89%) |
Jun 26, 2024 | 21.19 | 21.88 | 20.93 | 21.79 | 408,157 | +0.41(+1.92%) |
Jun 25, 2024 | 20.23 | 21.44 | 20.00 | 21.38 | 593,660 | +1.12(+5.53%) |
Jun 24, 2024 | 20.17 | 20.64 | 20.12 | 20.26 | 385,479 | +0.01(+0.05%) |
Jun 21, 2024 | 20.17 | 20.56 | 19.90 | 20.25 | 670,598 | +0.24(+1.20%) |
Jun 20, 2024 | 19.50 | 20.08 | 19.29 | 20.01 | 483,202 | +0.51(+2.62%) |
Jun 18, 2024 | 19.59 | 19.65 | 19.00 | 19.50 | 395,158 | -0.16(-0.81%) |
Jun 17, 2024 | 19.36 | 19.73 | 19.13 | 19.66 | 239,136 | +0.13(+0.67%) |
Jun 14, 2024 | 19.32 | 19.60 | 19.01 | 19.53 | 304,886 | -0.19(-0.96%) |
Jun 13, 2024 | 20.46 | 20.46 | 19.61 | 19.72 | 579,048 | -0.70(-3.43%) |
Jun 12, 2024 | 20.82 | 21.50 | 20.40 | 20.42 | 492,410 | +0.23(+1.14%) |
Jun 11, 2024 | 19.99 | 20.30 | 19.85 | 20.19 | 369,930 | +0.14(+0.70%) |
Jun 10, 2024 | 19.21 | 20.09 | 19.21 | 20.05 | 364,552 | +0.55(+2.82%) |
Jun 07, 2024 | 19.38 | 20.05 | 19.32 | 19.50 | 605,275 | -0.25(-1.27%) |
Jun 06, 2024 | 19.69 | 19.80 | 19.46 | 19.75 | 318,675 | +0.11(+0.56%) |
Jun 05, 2024 | 18.68 | 19.65 | 18.54 | 19.64 | 522,016 | +1.02(+5.48%) |
Jun 04, 2024 | 18.39 | 18.86 | 18.35 | 18.62 | 455,886 | +0.08(+0.43%) |