Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 24.99 | 25.25 | 24.75 | 25.09 | 64,433 | +0.45(+1.83%) |
Aug 23, 2024 | 23.33 | 25.08 | 23.30 | 24.64 | 96,476 | +1.72(+7.50%) |
Aug 22, 2024 | 23.57 | 23.57 | 22.70 | 22.92 | 37,847 | -0.69(-2.92%) |
Aug 21, 2024 | 23.67 | 23.96 | 23.37 | 23.61 | 59,999 | +0.22(+0.94%) |
Aug 20, 2024 | 24.84 | 24.84 | 23.38 | 23.39 | 61,466 | -1.58(-6.33%) |
Aug 19, 2024 | 24.32 | 25.02 | 23.91 | 24.97 | 82,712 | +0.65(+2.67%) |
Aug 16, 2024 | 24.18 | 24.56 | 23.58 | 24.32 | 118,011 | +0.17(+0.70%) |
Aug 15, 2024 | 24.43 | 24.43 | 23.50 | 24.15 | 72,703 | +1.16(+5.05%) |
Aug 14, 2024 | 24.13 | 24.13 | 22.68 | 22.99 | 49,717 | -0.88(-3.69%) |
Aug 13, 2024 | 22.86 | 23.94 | 22.66 | 23.87 | 70,222 | +1.25(+5.53%) |
Aug 12, 2024 | 23.38 | 24.48 | 22.33 | 22.62 | 83,491 | +0.50(+2.26%) |
Aug 09, 2024 | 22.56 | 22.65 | 22.01 | 22.12 | 108,082 | -0.27(-1.21%) |
Aug 08, 2024 | 22.14 | 22.71 | 21.34 | 22.39 | 81,898 | +0.76(+3.51%) |
Aug 07, 2024 | 22.28 | 22.45 | 21.55 | 21.63 | 118,855 | -0.26(-1.19%) |
Aug 06, 2024 | 21.86 | 22.54 | 21.57 | 21.89 | 116,892 | +0.66(+3.08%) |
Aug 05, 2024 | 20.65 | 21.77 | 20.00 | 21.23 | 117,049 | -1.07(-4.78%) |
Aug 02, 2024 | 21.01 | 22.36 | 20.59 | 22.30 | 124,071 | -0.09(-0.40%) |
Aug 01, 2024 | 24.52 | 24.75 | 22.03 | 22.39 | 266,005 | -2.29(-9.28%) |
Jul 31, 2024 | 25.88 | 25.88 | 23.65 | 24.68 | 201,327 | -1.05(-4.08%) |
Jul 30, 2024 | 25.00 | 27.05 | 24.70 | 25.73 | 395,944 | -4.73(-15.53%) |
Jul 29, 2024 | 30.74 | 30.74 | 29.78 | 30.46 | 154,664 | +0.06(+0.20%) |
Jul 26, 2024 | 30.67 | 31.00 | 29.76 | 30.40 | 78,692 | +0.40(+1.33%) |
Jul 25, 2024 | 27.16 | 30.39 | 27.16 | 30.00 | 178,946 | +3.17(+11.82%) |
Jul 24, 2024 | 27.85 | 28.94 | 26.83 | 26.83 | 100,794 | -1.24(-4.42%) |
Jul 23, 2024 | 27.51 | 28.28 | 27.16 | 28.07 | 70,541 | +0.18(+0.65%) |
Jul 22, 2024 | 28.01 | 28.02 | 27.09 | 27.89 | 64,827 | +0.13(+0.47%) |
Jul 19, 2024 | 28.86 | 28.86 | 27.74 | 27.76 | 54,301 | -0.88(-3.07%) |
Jul 18, 2024 | 30.17 | 30.79 | 28.29 | 28.64 | 165,607 | -1.84(-6.04%) |
Jul 17, 2024 | 28.79 | 30.85 | 28.79 | 30.48 | 114,025 | +1.16(+3.96%) |
Jul 16, 2024 | 27.60 | 29.50 | 27.52 | 29.32 | 299,986 | +2.22(+8.19%) |
Jul 15, 2024 | 27.45 | 27.97 | 27.05 | 27.10 | 73,128 | +0.05(+0.18%) |
Jul 12, 2024 | 27.88 | 28.33 | 27.03 | 27.05 | 73,266 | -0.24(-0.88%) |
Jul 11, 2024 | 26.14 | 27.74 | 26.12 | 27.29 | 104,368 | +2.13(+8.47%) |
Jul 10, 2024 | 23.55 | 25.31 | 23.55 | 25.16 | 80,594 | +1.68(+7.16%) |
Jul 09, 2024 | 25.55 | 25.55 | 23.45 | 23.48 | 98,108 | -2.17(-8.46%) |
Jul 08, 2024 | 26.07 | 26.48 | 25.55 | 25.65 | 127,384 | -0.12(-0.47%) |
Jul 05, 2024 | 26.00 | 26.11 | 25.50 | 25.77 | 62,173 | -0.44(-1.68%) |
Jul 03, 2024 | 26.89 | 26.89 | 26.16 | 26.21 | 29,607 | -0.51(-1.91%) |
Jul 02, 2024 | 26.47 | 27.00 | 26.47 | 26.72 | 85,240 | +0.40(+1.52%) |
Jul 01, 2024 | 27.47 | 27.50 | 26.16 | 26.32 | 58,687 | -1.25(-4.53%) |
Jun 28, 2024 | 27.61 | 27.89 | 27.27 | 27.57 | 187,373 | +0.40(+1.47%) |
Jun 27, 2024 | 28.00 | 28.00 | 26.70 | 27.17 | 81,862 | -0.86(-3.07%) |
Jun 26, 2024 | 27.43 | 28.18 | 27.43 | 28.03 | 64,204 | +0.44(+1.59%) |
Jun 25, 2024 | 27.90 | 27.90 | 27.27 | 27.59 | 74,477 | -0.23(-0.83%) |
Jun 24, 2024 | 27.17 | 27.95 | 27.10 | 27.82 | 51,015 | +0.52(+1.90%) |
Jun 21, 2024 | 27.14 | 27.83 | 27.14 | 27.30 | 95,574 | +0.06(+0.22%) |
Jun 20, 2024 | 26.68 | 27.46 | 26.29 | 27.24 | 49,027 | +0.33(+1.23%) |
Jun 18, 2024 | 26.73 | 27.10 | 26.51 | 26.91 | 55,346 | +0.28(+1.05%) |
Jun 17, 2024 | 26.42 | 26.88 | 25.89 | 26.63 | 49,208 | +0.17(+0.64%) |
Jun 14, 2024 | 26.60 | 26.65 | 26.00 | 26.46 | 51,778 | -0.73(-2.68%) |
Jun 13, 2024 | 28.42 | 28.65 | 27.16 | 27.19 | 32,593 | -1.33(-4.66%) |
Jun 12, 2024 | 28.92 | 29.84 | 28.25 | 28.52 | 56,511 | +0.65(+2.33%) |
Jun 11, 2024 | 29.06 | 29.06 | 27.77 | 27.87 | 80,041 | -1.47(-5.01%) |
Jun 10, 2024 | 29.12 | 29.41 | 28.84 | 29.34 | 75,950 | +0.05(+0.17%) |
Jun 07, 2024 | 29.57 | 30.30 | 29.05 | 29.29 | 107,307 | -0.60(-2.01%) |
Jun 06, 2024 | 31.24 | 31.27 | 29.70 | 29.89 | 93,001 | -1.29(-4.14%) |
Jun 05, 2024 | 29.91 | 31.36 | 29.25 | 31.18 | 121,223 | +1.54(+5.20%) |
Jun 04, 2024 | 30.00 | 30.44 | 29.24 | 29.64 | 134,688 | -0.65(-2.15%) |