Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.80 | 24.94 | 23.71 | 24.87 | 1,689,108 | +1.27(+5.38%) |
Aug 22, 2024 | 23.69 | 23.90 | 23.43 | 23.60 | 1,098,139 | -0.14(-0.59%) |
Aug 21, 2024 | 23.57 | 23.93 | 23.48 | 23.74 | 1,283,426 | +0.36(+1.54%) |
Aug 20, 2024 | 23.98 | 24.23 | 23.14 | 23.38 | 1,322,828 | -0.79(-3.27%) |
Aug 19, 2024 | 23.60 | 24.17 | 23.29 | 24.17 | 1,922,824 | +0.57(+2.42%) |
Aug 16, 2024 | 22.50 | 23.73 | 22.45 | 23.60 | 2,926,890 | +1.10(+4.89%) |
Aug 15, 2024 | 22.50 | 22.73 | 22.20 | 22.50 | 1,680,381 | +0.13(+0.58%) |
Aug 14, 2024 | 22.34 | 22.64 | 22.05 | 22.37 | 2,979,050 | +0.17(+0.77%) |
Aug 13, 2024 | 22.90 | 23.09 | 22.01 | 22.20 | 7,840,697 | -0.25(-1.11%) |
Aug 12, 2024 | 22.29 | 22.90 | 22.17 | 22.45 | 2,397,573 | -1.54(-6.42%) |
Aug 09, 2024 | 23.81 | 24.61 | 23.52 | 23.99 | 1,556,590 | +0.21(+0.88%) |
Aug 08, 2024 | 22.87 | 24.05 | 22.84 | 23.78 | 1,898,112 | +0.99(+4.34%) |
Aug 07, 2024 | 24.30 | 24.79 | 22.67 | 22.79 | 2,546,141 | -1.17(-4.88%) |
Aug 06, 2024 | 22.64 | 24.54 | 22.53 | 23.96 | 2,937,855 | +1.34(+5.92%) |
Aug 05, 2024 | 21.00 | 23.25 | 20.38 | 22.62 | 2,485,845 | +0.27(+1.21%) |
Aug 02, 2024 | 21.42 | 22.78 | 21.18 | 22.35 | 3,601,767 | +0.33(+1.50%) |
Aug 01, 2024 | 23.10 | 23.89 | 20.87 | 22.02 | 6,152,690 | +1.25(+6.02%) |
Jul 31, 2024 | 20.67 | 21.22 | 20.57 | 20.77 | 1,312,432 | +0.16(+0.78%) |
Jul 30, 2024 | 20.61 | 20.74 | 20.22 | 20.61 | 795,113 | +0.11(+0.54%) |
Jul 29, 2024 | 20.82 | 21.04 | 20.26 | 20.50 | 1,255,479 | -0.14(-0.68%) |
Jul 26, 2024 | 21.01 | 21.10 | 20.50 | 20.64 | 705,877 | +0.02(+0.10%) |
Jul 25, 2024 | 20.75 | 21.13 | 20.52 | 20.62 | 625,416 | -0.06(-0.29%) |
Jul 24, 2024 | 20.97 | 21.22 | 20.68 | 20.68 | 1,021,665 | -0.40(-1.90%) |
Jul 23, 2024 | 20.92 | 21.56 | 20.90 | 21.08 | 862,565 | +0.08(+0.38%) |
Jul 22, 2024 | 20.84 | 21.18 | 20.66 | 21.00 | 1,137,176 | +0.15(+0.72%) |
Jul 19, 2024 | 21.10 | 21.43 | 20.70 | 20.85 | 998,595 | +0.18(+0.87%) |
Jul 18, 2024 | 20.69 | 21.07 | 20.47 | 20.67 | 650,523 | -0.10(-0.48%) |
Jul 17, 2024 | 20.36 | 20.97 | 20.36 | 20.77 | 670,742 | +0.22(+1.07%) |
Jul 16, 2024 | 19.96 | 20.60 | 19.86 | 20.55 | 937,086 | +0.79(+4.00%) |
Jul 15, 2024 | 19.49 | 20.22 | 19.37 | 19.76 | 939,589 | +0.34(+1.75%) |
Jul 12, 2024 | 19.25 | 19.44 | 19.14 | 19.42 | 856,809 | +0.39(+2.05%) |
Jul 11, 2024 | 19.08 | 19.15 | 18.76 | 19.03 | 460,270 | +0.34(+1.82%) |
Jul 10, 2024 | 18.79 | 18.94 | 18.59 | 18.69 | 427,084 | -0.03(-0.16%) |
Jul 09, 2024 | 18.96 | 19.23 | 18.64 | 18.72 | 593,249 | -0.26(-1.37%) |
Jul 08, 2024 | 18.91 | 19.13 | 18.88 | 18.98 | 812,365 | +0.19(+1.01%) |
Jul 05, 2024 | 18.65 | 18.80 | 18.53 | 18.79 | 398,337 | +0.12(+0.64%) |
Jul 03, 2024 | 18.99 | 19.01 | 18.58 | 18.67 | 230,670 | -0.17(-0.90%) |
Jul 02, 2024 | 18.67 | 18.96 | 18.61 | 18.84 | 676,313 | +0.38(+2.06%) |
Jul 01, 2024 | 18.92 | 19.17 | 18.34 | 18.46 | 877,832 | -0.37(-1.96%) |
Jun 28, 2024 | 19.08 | 19.11 | 18.73 | 18.83 | 3,137,667 | -0.14(-0.74%) |
Jun 27, 2024 | 18.84 | 19.12 | 18.62 | 18.97 | 713,908 | +0.14(+0.74%) |
Jun 26, 2024 | 18.38 | 18.88 | 18.24 | 18.83 | 833,145 | +0.33(+1.78%) |
Jun 25, 2024 | 18.21 | 18.50 | 18.01 | 18.50 | 445,012 | +0.28(+1.54%) |
Jun 24, 2024 | 18.40 | 18.50 | 18.03 | 18.22 | 764,138 | -0.18(-0.98%) |
Jun 21, 2024 | 18.35 | 18.45 | 18.01 | 18.40 | 899,719 | +0.03(+0.16%) |
Jun 20, 2024 | 18.31 | 18.44 | 18.07 | 18.37 | 731,527 | -0.01(-0.05%) |
Jun 18, 2024 | 18.42 | 18.58 | 17.94 | 18.38 | 1,173,012 | -0.07(-0.38%) |
Jun 17, 2024 | 17.85 | 18.62 | 17.80 | 18.45 | 703,591 | +0.53(+2.96%) |
Jun 14, 2024 | 17.86 | 18.10 | 17.75 | 17.92 | 606,465 | -0.16(-0.88%) |
Jun 13, 2024 | 17.91 | 18.25 | 17.78 | 18.08 | 862,415 | +0.08(+0.44%) |
Jun 12, 2024 | 18.02 | 18.50 | 17.89 | 18.00 | 838,775 | +0.48(+2.74%) |
Jun 11, 2024 | 17.50 | 17.69 | 17.31 | 17.52 | 702,554 | -0.12(-0.68%) |
Jun 10, 2024 | 17.46 | 18.07 | 17.27 | 17.64 | 747,921 | +0.14(+0.80%) |
Jun 07, 2024 | 17.24 | 17.51 | 17.18 | 17.50 | 622,577 | -0.08(-0.46%) |
Jun 06, 2024 | 17.24 | 17.60 | 17.17 | 17.58 | 566,649 | +0.17(+0.98%) |
Jun 05, 2024 | 17.30 | 17.58 | 17.25 | 17.41 | 726,632 | +0.15(+0.87%) |
Jun 04, 2024 | 17.11 | 17.33 | 16.81 | 17.26 | 731,351 | -0.01(-0.06%) |