Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.81 | 28.09 | 25.81 | 27.20 | 59,689 | +1.65(+6.46%) |
Aug 22, 2024 | 25.53 | 25.86 | 25.30 | 25.55 | 13,031 | -0.27(-1.05%) |
Aug 21, 2024 | 25.39 | 25.98 | 25.34 | 25.82 | 15,443 | +0.18(+0.70%) |
Aug 20, 2024 | 25.90 | 26.01 | 25.55 | 25.64 | 20,297 | -0.34(-1.31%) |
Aug 19, 2024 | 25.48 | 26.18 | 25.31 | 25.98 | 14,414 | +0.43(+1.68%) |
Aug 16, 2024 | 25.34 | 26.44 | 25.34 | 25.55 | 82,929 | +0.20(+0.79%) |
Aug 15, 2024 | 25.55 | 26.42 | 25.18 | 25.35 | 33,480 | +0.50(+2.01%) |
Aug 14, 2024 | 24.91 | 25.11 | 24.45 | 24.85 | 14,804 | +0.17(+0.69%) |
Aug 13, 2024 | 24.99 | 25.20 | 24.58 | 24.68 | 15,075 | +0.07(+0.28%) |
Aug 12, 2024 | 23.99 | 24.81 | 23.99 | 24.61 | 34,869 | +0.64(+2.67%) |
Aug 09, 2024 | 24.24 | 24.40 | 23.50 | 23.97 | 31,518 | -0.35(-1.44%) |
Aug 08, 2024 | 23.97 | 24.47 | 23.02 | 24.32 | 19,971 | +0.55(+2.31%) |
Aug 07, 2024 | 24.46 | 24.83 | 23.60 | 23.77 | 52,893 | -0.29(-1.21%) |
Aug 06, 2024 | 24.35 | 25.14 | 23.99 | 24.06 | 29,771 | -0.29(-1.19%) |
Aug 05, 2024 | 22.86 | 24.50 | 21.48 | 24.35 | 57,780 | -0.74(-2.95%) |
Aug 02, 2024 | 24.31 | 25.22 | 23.59 | 25.09 | 37,476 | -0.68(-2.64%) |
Aug 01, 2024 | 27.33 | 27.45 | 24.82 | 25.77 | 40,397 | -1.76(-6.39%) |
Jul 31, 2024 | 27.01 | 28.47 | 26.58 | 27.53 | 41,438 | +0.52(+1.93%) |
Jul 30, 2024 | 26.12 | 27.01 | 26.12 | 27.01 | 34,509 | +0.59(+2.23%) |
Jul 29, 2024 | 27.99 | 28.21 | 26.11 | 26.42 | 34,804 | -1.67(-5.95%) |
Jul 26, 2024 | 28.75 | 28.75 | 27.41 | 28.09 | 62,964 | -0.12(-0.43%) |
Jul 25, 2024 | 27.00 | 28.60 | 25.53 | 28.21 | 64,785 | +0.94(+3.45%) |
Jul 24, 2024 | 27.80 | 28.52 | 26.88 | 27.27 | 55,470 | -0.74(-2.64%) |
Jul 23, 2024 | 26.09 | 28.22 | 26.09 | 28.01 | 126,700 | +1.96(+7.52%) |
Jul 22, 2024 | 24.93 | 26.71 | 24.79 | 26.05 | 76,512 | +1.18(+4.74%) |
Jul 19, 2024 | 24.70 | 25.46 | 24.70 | 24.87 | 46,117 | +0.16(+0.65%) |
Jul 18, 2024 | 25.76 | 26.31 | 24.09 | 24.71 | 35,788 | -0.97(-3.78%) |
Jul 17, 2024 | 24.50 | 25.85 | 24.50 | 25.68 | 40,321 | +0.73(+2.93%) |
Jul 16, 2024 | 24.44 | 25.14 | 24.05 | 24.95 | 72,138 | +0.67(+2.76%) |
Jul 15, 2024 | 23.58 | 24.80 | 23.58 | 24.28 | 51,049 | +0.83(+3.54%) |
Jul 12, 2024 | 23.79 | 24.13 | 23.02 | 23.45 | 36,009 | -0.10(-0.42%) |
Jul 11, 2024 | 22.54 | 23.82 | 22.43 | 23.55 | 67,141 | +1.38(+6.22%) |
Jul 10, 2024 | 21.71 | 22.29 | 21.26 | 22.17 | 23,501 | +0.49(+2.26%) |
Jul 09, 2024 | 21.15 | 21.69 | 21.11 | 21.68 | 39,018 | +0.43(+2.02%) |
Jul 08, 2024 | 21.33 | 21.84 | 20.88 | 21.25 | 68,794 | -0.01(-0.05%) |
Jul 05, 2024 | 21.87 | 21.94 | 21.01 | 21.26 | 55,873 | -0.83(-3.76%) |
Jul 03, 2024 | 22.59 | 22.76 | 22.03 | 22.09 | 29,067 | -0.57(-2.51%) |
Jul 02, 2024 | 22.18 | 22.80 | 21.94 | 22.66 | 30,268 | +0.47(+2.12%) |
Jul 01, 2024 | 22.92 | 23.27 | 21.83 | 22.19 | 36,525 | -0.80(-3.49%) |
Jun 28, 2024 | 22.90 | 23.07 | 21.91 | 22.99 | 97,845 | +0.45(+1.98%) |
Jun 27, 2024 | 22.33 | 22.58 | 21.86 | 22.55 | 16,027 | +0.24(+1.07%) |
Jun 26, 2024 | 21.27 | 22.70 | 20.91 | 22.31 | 37,766 | +1.04(+4.89%) |
Jun 25, 2024 | 22.42 | 22.42 | 21.13 | 21.27 | 29,849 | -1.23(-5.46%) |
Jun 24, 2024 | 21.95 | 22.77 | 21.95 | 22.50 | 21,743 | +0.46(+2.07%) |
Jun 21, 2024 | 22.28 | 22.71 | 22.03 | 22.04 | 48,946 | -0.23(-1.02%) |
Jun 20, 2024 | 21.73 | 22.32 | 21.68 | 22.27 | 22,952 | +0.59(+2.74%) |
Jun 18, 2024 | 22.12 | 22.64 | 21.61 | 21.67 | 34,479 | -0.27(-1.22%) |
Jun 17, 2024 | 21.36 | 22.76 | 21.19 | 21.94 | 76,210 | +0.42(+1.93%) |
Jun 14, 2024 | 21.67 | 21.92 | 21.29 | 21.53 | 23,286 | -0.54(-2.47%) |
Jun 13, 2024 | 22.27 | 22.57 | 21.61 | 22.07 | 26,503 | -0.08(-0.36%) |
Jun 12, 2024 | 23.86 | 24.01 | 21.98 | 22.15 | 50,456 | -0.62(-2.74%) |
Jun 11, 2024 | 24.73 | 24.73 | 22.58 | 22.77 | 102,670 | +0.30(+1.32%) |
Jun 10, 2024 | 19.87 | 23.76 | 19.75 | 22.48 | 305,604 | +2.61(+13.16%) |
Jun 07, 2024 | 20.11 | 20.30 | 19.80 | 19.86 | 9,951 | -0.41(-2.00%) |
Jun 06, 2024 | 20.58 | 20.83 | 20.14 | 20.27 | 11,933 | -0.49(-2.34%) |
Jun 05, 2024 | 20.99 | 21.24 | 20.51 | 20.75 | 18,463 | -0.04(-0.19%) |
Jun 04, 2024 | 21.38 | 21.38 | 20.79 | 20.79 | 13,701 | -0.74(-3.45%) |