Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.00 | 23.14 | 22.70 | 23.00 | 123,601 | +0.10(+0.44%) |
Aug 22, 2024 | 23.73 | 23.73 | 22.73 | 22.90 | 85,885 | -0.77(-3.25%) |
Aug 21, 2024 | 22.58 | 23.74 | 22.09 | 23.67 | 118,693 | +1.37(+6.14%) |
Aug 20, 2024 | 23.48 | 23.73 | 22.05 | 22.30 | 130,660 | -1.23(-5.23%) |
Aug 19, 2024 | 23.76 | 23.92 | 22.68 | 23.53 | 140,925 | -0.18(-0.76%) |
Aug 16, 2024 | 23.97 | 24.28 | 23.36 | 23.71 | 95,396 | -0.06(-0.25%) |
Aug 15, 2024 | 22.54 | 23.86 | 22.15 | 23.77 | 195,873 | +1.97(+9.04%) |
Aug 14, 2024 | 22.44 | 22.44 | 21.04 | 21.80 | 96,269 | +0.28(+1.30%) |
Aug 13, 2024 | 21.55 | 22.12 | 21.18 | 21.52 | 80,975 | +0.20(+0.94%) |
Aug 12, 2024 | 21.33 | 21.83 | 20.82 | 21.32 | 145,347 | -0.01(-0.05%) |
Aug 09, 2024 | 21.65 | 23.73 | 20.86 | 21.33 | 193,827 | -0.39(-1.80%) |
Aug 08, 2024 | 21.92 | 22.51 | 21.41 | 21.72 | 126,404 | +0.05(+0.23%) |
Aug 07, 2024 | 22.27 | 22.82 | 21.14 | 21.67 | 172,318 | -0.26(-1.19%) |
Aug 06, 2024 | 22.00 | 22.35 | 21.49 | 21.93 | 136,444 | -0.18(-0.81%) |
Aug 05, 2024 | 21.05 | 23.21 | 21.05 | 22.11 | 279,876 | -1.11(-4.78%) |
Aug 02, 2024 | 23.51 | 23.57 | 21.80 | 23.22 | 261,164 | -1.48(-5.99%) |
Aug 01, 2024 | 26.30 | 26.30 | 24.39 | 24.70 | 163,513 | -1.68(-6.37%) |
Jul 31, 2024 | 26.40 | 27.67 | 26.12 | 26.38 | 836,918 | +0.25(+0.96%) |
Jul 30, 2024 | 26.75 | 26.79 | 25.34 | 26.13 | 131,582 | -0.43(-1.62%) |
Jul 29, 2024 | 27.45 | 27.67 | 26.29 | 26.56 | 244,936 | -0.75(-2.75%) |
Jul 26, 2024 | 25.70 | 27.52 | 25.19 | 27.31 | 203,072 | +2.29(+9.15%) |
Jul 25, 2024 | 24.22 | 25.88 | 23.93 | 25.02 | 573,795 | +1.01(+4.21%) |
Jul 24, 2024 | 24.30 | 24.63 | 23.43 | 24.01 | 206,674 | -0.57(-2.32%) |
Jul 23, 2024 | 23.11 | 24.77 | 22.70 | 24.58 | 143,634 | +1.20(+5.13%) |
Jul 22, 2024 | 22.12 | 23.45 | 21.80 | 23.38 | 124,980 | +1.37(+6.22%) |
Jul 19, 2024 | 22.81 | 22.84 | 21.94 | 22.01 | 111,128 | -0.59(-2.61%) |
Jul 18, 2024 | 23.66 | 24.58 | 22.26 | 22.60 | 174,392 | -1.16(-4.88%) |
Jul 17, 2024 | 24.02 | 24.71 | 23.05 | 23.76 | 200,894 | -0.89(-3.61%) |
Jul 16, 2024 | 25.55 | 25.55 | 24.47 | 24.65 | 240,835 | -0.45(-1.79%) |
Jul 15, 2024 | 25.16 | 25.34 | 24.14 | 25.10 | 438,895 | +0.36(+1.46%) |
Jul 12, 2024 | 24.64 | 25.34 | 23.67 | 24.74 | 576,784 | +0.68(+2.83%) |
Jul 11, 2024 | 23.76 | 24.52 | 23.65 | 24.06 | 231,744 | +1.00(+4.34%) |
Jul 10, 2024 | 23.08 | 23.33 | 22.80 | 23.06 | 147,675 | +0.06(+0.26%) |
Jul 09, 2024 | 22.40 | 23.26 | 22.19 | 23.00 | 201,487 | +0.55(+2.45%) |
Jul 08, 2024 | 22.88 | 23.48 | 22.23 | 22.45 | 295,177 | +0.03(+0.13%) |
Jul 05, 2024 | 21.54 | 22.44 | 21.28 | 22.42 | 172,293 | +0.87(+4.04%) |
Jul 03, 2024 | 21.99 | 22.54 | 20.63 | 21.55 | 137,179 | -0.15(-0.69%) |
Jul 02, 2024 | 22.56 | 22.69 | 21.50 | 21.70 | 133,759 | -1.00(-4.41%) |
Jul 01, 2024 | 23.43 | 23.64 | 22.61 | 22.70 | 351,340 | -0.67(-2.87%) |
Jun 28, 2024 | 23.51 | 24.24 | 22.99 | 23.37 | 2,543,322 | -0.08(-0.34%) |
Jun 27, 2024 | 21.27 | 23.47 | 20.90 | 23.45 | 245,464 | +2.27(+10.72%) |
Jun 26, 2024 | 21.67 | 21.67 | 19.88 | 21.18 | 347,318 | -0.29(-1.35%) |
Jun 25, 2024 | 21.61 | 22.39 | 21.31 | 21.47 | 284,215 | -0.37(-1.69%) |
Jun 24, 2024 | 21.60 | 22.67 | 21.32 | 21.84 | 310,597 | +0.40(+1.87%) |
Jun 21, 2024 | 20.99 | 21.54 | 20.82 | 21.44 | 888,619 | +0.40(+1.90%) |
Jun 20, 2024 | 20.34 | 21.24 | 20.16 | 21.04 | 310,777 | +0.57(+2.78%) |
Jun 18, 2024 | 21.42 | 22.47 | 20.39 | 20.47 | 202,679 | -1.09(-5.06%) |
Jun 17, 2024 | 21.45 | 22.35 | 21.06 | 21.56 | 153,315 | -0.14(-0.65%) |
Jun 14, 2024 | 21.88 | 22.10 | 21.44 | 21.70 | 112,862 | -0.32(-1.45%) |
Jun 13, 2024 | 22.63 | 23.24 | 21.73 | 22.02 | 113,737 | -0.73(-3.21%) |
Jun 12, 2024 | 23.25 | 23.33 | 22.09 | 22.75 | 193,378 | +0.76(+3.46%) |
Jun 11, 2024 | 22.58 | 22.58 | 21.74 | 21.99 | 185,281 | -0.59(-2.61%) |
Jun 10, 2024 | 20.79 | 22.77 | 20.79 | 22.58 | 199,531 | +1.64(+7.83%) |
Jun 07, 2024 | 19.95 | 21.95 | 19.52 | 20.94 | 196,190 | +0.74(+3.66%) |
Jun 06, 2024 | 20.27 | 20.46 | 19.79 | 20.20 | 107,402 | -0.24(-1.17%) |
Jun 05, 2024 | 21.09 | 21.91 | 19.92 | 20.44 | 166,840 | -0.49(-2.34%) |
Jun 04, 2024 | 20.93 | 21.45 | 20.23 | 20.93 | 194,631 | -0.13(-0.62%) |