Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.52 | 25.39 | 23.52 | 25.10 | 207,987 | +1.90(+8.19%) |
Aug 22, 2024 | 23.25 | 23.70 | 22.96 | 23.20 | 67,923 | -0.05(-0.22%) |
Aug 21, 2024 | 23.21 | 23.25 | 22.87 | 23.25 | 90,847 | +0.30(+1.31%) |
Aug 20, 2024 | 23.57 | 23.67 | 22.94 | 22.95 | 107,030 | -0.65(-2.75%) |
Aug 19, 2024 | 23.43 | 23.76 | 23.14 | 23.60 | 93,056 | +0.17(+0.73%) |
Aug 16, 2024 | 22.90 | 23.77 | 22.90 | 23.43 | 85,839 | +0.46(+2.00%) |
Aug 15, 2024 | 22.72 | 23.18 | 22.50 | 22.97 | 141,737 | +0.89(+4.03%) |
Aug 14, 2024 | 22.36 | 22.36 | 21.79 | 22.08 | 84,772 | -0.18(-0.81%) |
Aug 13, 2024 | 22.32 | 22.32 | 21.77 | 22.26 | 137,127 | +0.29(+1.32%) |
Aug 12, 2024 | 22.48 | 22.48 | 21.81 | 21.97 | 133,059 | -0.23(-1.04%) |
Aug 09, 2024 | 22.36 | 22.64 | 21.99 | 22.20 | 182,098 | -0.20(-0.89%) |
Aug 08, 2024 | 22.37 | 22.42 | 21.88 | 22.40 | 154,863 | +0.51(+2.33%) |
Aug 07, 2024 | 22.46 | 22.67 | 21.80 | 21.89 | 258,426 | -0.20(-0.91%) |
Aug 06, 2024 | 22.62 | 22.78 | 21.96 | 22.09 | 221,228 | -0.56(-2.47%) |
Aug 05, 2024 | 21.85 | 23.12 | 21.53 | 22.65 | 330,391 | -0.39(-1.69%) |
Aug 02, 2024 | 22.44 | 23.09 | 21.97 | 23.04 | 386,002 | -0.60(-2.54%) |
Aug 01, 2024 | 25.37 | 25.37 | 23.40 | 23.64 | 256,006 | -1.64(-6.49%) |
Jul 31, 2024 | 25.16 | 26.31 | 24.86 | 25.28 | 253,348 | +0.02(+0.08%) |
Jul 30, 2024 | 24.99 | 25.30 | 24.69 | 25.26 | 211,364 | +0.50(+2.02%) |
Jul 29, 2024 | 25.54 | 25.54 | 24.63 | 24.76 | 204,395 | -0.66(-2.60%) |
Jul 26, 2024 | 25.29 | 25.43 | 24.53 | 25.42 | 201,246 | +0.55(+2.21%) |
Jul 25, 2024 | 24.04 | 25.05 | 23.18 | 24.87 | 481,762 | +0.92(+3.84%) |
Jul 24, 2024 | 24.56 | 25.27 | 23.91 | 23.95 | 251,171 | -0.79(-3.19%) |
Jul 23, 2024 | 23.23 | 25.65 | 22.49 | 24.74 | 645,968 | +0.89(+3.73%) |
Jul 22, 2024 | 23.77 | 24.18 | 23.38 | 23.85 | 286,391 | -0.03(-0.13%) |
Jul 19, 2024 | 23.89 | 24.51 | 23.76 | 23.88 | 255,428 | +0.06(+0.25%) |
Jul 18, 2024 | 24.18 | 24.82 | 23.63 | 23.82 | 311,990 | -0.78(-3.17%) |
Jul 17, 2024 | 23.36 | 24.78 | 23.33 | 24.60 | 285,981 | +0.66(+2.76%) |
Jul 16, 2024 | 23.23 | 24.00 | 23.12 | 23.94 | 373,060 | +1.11(+4.85%) |
Jul 15, 2024 | 22.09 | 23.05 | 21.97 | 22.83 | 393,881 | +1.22(+5.63%) |
Jul 12, 2024 | 21.73 | 21.96 | 21.40 | 21.61 | 286,906 | +0.17(+0.78%) |
Jul 11, 2024 | 20.80 | 21.61 | 20.56 | 21.45 | 229,457 | +1.17(+5.76%) |
Jul 10, 2024 | 19.82 | 20.29 | 19.82 | 20.28 | 133,725 | +0.51(+2.60%) |
Jul 09, 2024 | 19.48 | 19.82 | 19.29 | 19.76 | 94,300 | +0.25(+1.27%) |
Jul 08, 2024 | 19.57 | 19.67 | 19.17 | 19.52 | 113,308 | +0.11(+0.56%) |
Jul 05, 2024 | 19.71 | 19.82 | 19.27 | 19.41 | 145,407 | -0.16(-0.81%) |
Jul 03, 2024 | 20.39 | 20.48 | 19.54 | 19.57 | 158,221 | -0.91(-4.45%) |
Jul 02, 2024 | 19.93 | 20.58 | 19.93 | 20.48 | 149,313 | +0.59(+2.99%) |
Jul 01, 2024 | 20.04 | 20.32 | 19.58 | 19.88 | 188,210 | -0.31(-1.52%) |
Jun 28, 2024 | 20.05 | 20.59 | 20.05 | 20.19 | 510,325 | +0.37(+1.85%) |
Jun 27, 2024 | 19.09 | 19.96 | 18.88 | 19.82 | 302,653 | +0.81(+4.27%) |
Jun 26, 2024 | 18.52 | 19.11 | 18.48 | 19.01 | 241,222 | +0.34(+1.80%) |
Jun 25, 2024 | 18.47 | 18.80 | 18.35 | 18.68 | 216,942 | +0.12(+0.64%) |
Jun 24, 2024 | 18.27 | 18.92 | 18.27 | 18.56 | 150,450 | +0.35(+1.90%) |
Jun 21, 2024 | 18.28 | 18.36 | 18.06 | 18.21 | 546,440 | -0.09(-0.49%) |
Jun 20, 2024 | 18.13 | 18.56 | 18.00 | 18.30 | 130,610 | +0.01(+0.05%) |
Jun 18, 2024 | 18.12 | 18.59 | 18.12 | 18.29 | 102,241 | +0.18(+0.98%) |
Jun 17, 2024 | 17.63 | 18.16 | 17.31 | 18.11 | 215,031 | +0.33(+1.84%) |
Jun 14, 2024 | 17.71 | 17.93 | 17.52 | 17.78 | 182,655 | -0.24(-1.32%) |
Jun 13, 2024 | 18.67 | 18.67 | 17.91 | 18.02 | 392,873 | -0.65(-3.50%) |
Jun 12, 2024 | 18.58 | 19.25 | 18.31 | 18.68 | 254,444 | +0.78(+4.37%) |
Jun 11, 2024 | 17.92 | 18.07 | 17.71 | 17.89 | 158,933 | -0.03(-0.17%) |
Jun 10, 2024 | 17.92 | 17.99 | 17.48 | 17.92 | 263,599 | -0.13(-0.71%) |
Jun 07, 2024 | 17.74 | 18.10 | 17.74 | 18.05 | 122,945 | -0.02(-0.11%) |
Jun 06, 2024 | 17.94 | 18.22 | 17.71 | 18.07 | 109,840 | +0.07(+0.38%) |
Jun 05, 2024 | 17.63 | 18.03 | 17.45 | 18.00 | 122,790 | +0.47(+2.71%) |
Jun 04, 2024 | 17.64 | 17.72 | 17.45 | 17.53 | 152,515 | -0.28(-1.56%) |