Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 24.82 | 24.99 | 24.36 | 24.55 | 312,390 | +0.10(+0.41%) |
Aug 23, 2024 | 23.11 | 24.66 | 22.96 | 24.45 | 377,719 | +1.56(+6.82%) |
Aug 22, 2024 | 22.65 | 23.07 | 22.65 | 22.89 | 199,481 | +0.14(+0.62%) |
Aug 21, 2024 | 22.78 | 22.85 | 22.50 | 22.75 | 212,962 | +0.16(+0.71%) |
Aug 20, 2024 | 23.22 | 23.22 | 22.58 | 22.59 | 176,658 | -0.65(-2.80%) |
Aug 19, 2024 | 23.00 | 23.28 | 22.90 | 23.24 | 199,234 | +0.26(+1.13%) |
Aug 16, 2024 | 22.77 | 23.27 | 22.77 | 22.98 | 177,547 | +0.15(+0.66%) |
Aug 15, 2024 | 22.54 | 23.15 | 22.54 | 22.83 | 335,272 | +0.87(+3.96%) |
Aug 14, 2024 | 22.11 | 22.11 | 21.59 | 21.96 | 261,585 | +0.00(+0.00%) |
Aug 13, 2024 | 21.81 | 22.05 | 21.48 | 21.96 | 450,138 | +0.33(+1.53%) |
Aug 12, 2024 | 22.17 | 22.46 | 21.58 | 21.63 | 238,446 | -0.28(-1.28%) |
Aug 09, 2024 | 22.09 | 22.20 | 21.68 | 21.91 | 241,783 | -0.31(-1.40%) |
Aug 08, 2024 | 22.11 | 22.28 | 21.84 | 22.22 | 471,221 | +0.49(+2.25%) |
Aug 07, 2024 | 22.33 | 22.48 | 21.61 | 21.73 | 188,884 | -0.13(-0.59%) |
Aug 06, 2024 | 21.79 | 22.14 | 21.47 | 21.86 | 222,005 | +0.04(+0.18%) |
Aug 05, 2024 | 21.59 | 22.13 | 20.10 | 21.82 | 534,558 | -0.93(-4.09%) |
Aug 02, 2024 | 22.56 | 22.93 | 20.59 | 22.75 | 556,852 | -0.84(-3.56%) |
Aug 01, 2024 | 24.94 | 24.95 | 23.39 | 23.59 | 406,719 | -1.48(-5.90%) |
Jul 31, 2024 | 25.22 | 25.84 | 25.03 | 25.07 | 474,375 | -0.06(-0.24%) |
Jul 30, 2024 | 24.80 | 25.30 | 24.80 | 25.13 | 499,056 | +0.45(+1.82%) |
Jul 29, 2024 | 25.43 | 25.59 | 24.58 | 24.68 | 297,757 | -0.66(-2.60%) |
Jul 26, 2024 | 24.93 | 25.46 | 24.68 | 25.34 | 342,646 | +0.56(+2.26%) |
Jul 25, 2024 | 24.17 | 25.09 | 23.48 | 24.78 | 661,040 | +0.81(+3.38%) |
Jul 24, 2024 | 23.49 | 25.22 | 23.20 | 23.97 | 834,404 | -0.41(-1.68%) |
Jul 23, 2024 | 23.81 | 24.62 | 23.75 | 24.38 | 707,910 | +0.30(+1.25%) |
Jul 22, 2024 | 23.65 | 24.19 | 23.33 | 24.08 | 468,797 | +0.22(+0.92%) |
Jul 19, 2024 | 23.87 | 24.38 | 23.75 | 23.86 | 405,440 | +0.00(+0.00%) |
Jul 18, 2024 | 24.04 | 24.53 | 23.58 | 23.86 | 594,592 | -0.44(-1.81%) |
Jul 17, 2024 | 23.81 | 24.82 | 23.81 | 24.30 | 785,030 | +0.19(+0.79%) |
Jul 16, 2024 | 23.21 | 24.19 | 23.12 | 24.11 | 467,948 | +1.10(+4.78%) |
Jul 15, 2024 | 22.63 | 23.45 | 22.63 | 23.01 | 546,948 | +0.87(+3.93%) |
Jul 12, 2024 | 22.53 | 22.57 | 22.08 | 22.14 | 452,415 | -0.11(-0.49%) |
Jul 11, 2024 | 21.63 | 22.35 | 21.46 | 22.25 | 362,761 | +1.12(+5.30%) |
Jul 10, 2024 | 20.68 | 21.17 | 20.66 | 21.13 | 210,532 | +0.46(+2.23%) |
Jul 09, 2024 | 20.31 | 20.75 | 20.22 | 20.67 | 260,859 | +0.30(+1.47%) |
Jul 08, 2024 | 20.49 | 20.63 | 20.25 | 20.37 | 348,779 | +0.09(+0.44%) |
Jul 05, 2024 | 20.78 | 20.87 | 20.21 | 20.28 | 196,913 | -0.54(-2.59%) |
Jul 03, 2024 | 21.17 | 21.20 | 20.76 | 20.82 | 133,132 | -0.29(-1.37%) |
Jul 02, 2024 | 20.70 | 21.13 | 20.70 | 21.11 | 137,130 | +0.34(+1.64%) |
Jul 01, 2024 | 21.05 | 21.25 | 20.70 | 20.77 | 313,803 | -0.32(-1.52%) |
Jun 28, 2024 | 20.98 | 21.42 | 20.76 | 21.09 | 742,724 | +0.35(+1.69%) |
Jun 27, 2024 | 20.07 | 20.78 | 20.05 | 20.74 | 320,424 | +0.62(+3.08%) |
Jun 26, 2024 | 19.96 | 20.26 | 19.79 | 20.12 | 196,058 | +0.07(+0.35%) |
Jun 25, 2024 | 20.22 | 20.33 | 20.00 | 20.05 | 246,617 | -0.28(-1.38%) |
Jun 24, 2024 | 20.07 | 20.52 | 20.00 | 20.33 | 201,864 | +0.34(+1.70%) |
Jun 21, 2024 | 20.17 | 20.17 | 19.86 | 19.99 | 888,633 | -0.14(-0.70%) |
Jun 20, 2024 | 19.78 | 20.13 | 19.78 | 20.13 | 249,613 | +0.22(+1.10%) |
Jun 18, 2024 | 19.85 | 20.16 | 19.82 | 19.91 | 256,014 | -0.02(-0.10%) |
Jun 17, 2024 | 19.44 | 19.96 | 19.27 | 19.93 | 288,337 | +0.50(+2.57%) |
Jun 14, 2024 | 19.66 | 19.79 | 19.41 | 19.43 | 238,256 | -0.43(-2.17%) |
Jun 13, 2024 | 20.09 | 20.12 | 19.70 | 19.86 | 268,305 | -0.27(-1.34%) |
Jun 12, 2024 | 20.19 | 20.57 | 19.84 | 20.13 | 276,016 | +0.52(+2.65%) |
Jun 11, 2024 | 19.55 | 19.71 | 19.39 | 19.61 | 272,693 | -0.15(-0.76%) |
Jun 10, 2024 | 19.96 | 19.97 | 19.56 | 19.76 | 293,931 | -0.37(-1.84%) |
Jun 07, 2024 | 19.84 | 20.21 | 19.84 | 20.13 | 283,408 | +0.02(+0.10%) |
Jun 06, 2024 | 20.07 | 20.23 | 19.99 | 20.11 | 193,400 | -0.03(-0.15%) |
Jun 05, 2024 | 20.22 | 20.25 | 19.97 | 20.14 | 370,033 | +0.09(+0.45%) |
Jun 04, 2024 | 20.05 | 20.19 | 19.95 | 20.05 | 337,548 | -0.24(-1.18%) |