Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 22.84 | 22.90 | 22.66 | 22.89 | 746,277 | -0.29(-1.25%) |
Aug 14, 2024 | 23.17 | 23.25 | 23.10 | 23.18 | 84,345 | +0.02(+0.10%) |
Aug 13, 2024 | 23.78 | 23.79 | 23.11 | 23.16 | 109,159 | +0.40(+1.74%) |
Aug 12, 2024 | 22.75 | 23.40 | 22.55 | 22.76 | 77,341 | +0.01(+0.04%) |
Aug 09, 2024 | 23.65 | 23.65 | 22.73 | 22.75 | 65,731 | -3.35(-12.84%) |
Aug 08, 2024 | 26.00 | 26.78 | 25.68 | 26.10 | 90,977 | -1.40(-5.09%) |
Aug 07, 2024 | 29.07 | 29.07 | 27.11 | 27.50 | 172,143 | -2.96(-9.71%) |
Aug 06, 2024 | 30.42 | 30.68 | 30.10 | 30.46 | 51,573 | -0.04(-0.14%) |
Aug 05, 2024 | 29.10 | 32.17 | 28.45 | 30.50 | 429,247 | +0.31(+1.03%) |
Aug 02, 2024 | 30.36 | 30.56 | 29.11 | 30.19 | 195,575 | -0.44(-1.44%) |
Aug 01, 2024 | 29.75 | 30.67 | 29.75 | 30.63 | 27,112 | -0.71(-2.27%) |
Jul 31, 2024 | 32.00 | 32.00 | 31.00 | 31.34 | 38,904 | +0.47(+1.52%) |
Jul 30, 2024 | 30.60 | 30.87 | 30.48 | 30.87 | 75,142 | -0.06(-0.19%) |
Jul 29, 2024 | 30.41 | 31.09 | 30.41 | 30.93 | 238,388 | +0.57(+1.88%) |
Jul 26, 2024 | 30.00 | 30.36 | 30.00 | 30.36 | 148,832 | +0.94(+3.20%) |
Jul 25, 2024 | 28.75 | 29.70 | 28.75 | 29.42 | 89,801 | +0.21(+0.72%) |
Jul 24, 2024 | 29.52 | 29.54 | 29.21 | 29.21 | 52,707 | -0.67(-2.24%) |
Jul 23, 2024 | 29.91 | 29.95 | 29.71 | 29.88 | 70,113 | +0.04(+0.13%) |
Jul 22, 2024 | 29.86 | 29.88 | 29.52 | 29.84 | 68,395 | +0.72(+2.47%) |
Jul 19, 2024 | 29.09 | 29.19 | 28.96 | 29.12 | 79,258 | -0.18(-0.61%) |
Jul 18, 2024 | 29.67 | 29.77 | 29.30 | 29.30 | 36,721 | +0.11(+0.38%) |
Jul 17, 2024 | 29.80 | 29.80 | 28.60 | 29.19 | 41,863 | +0.58(+2.03%) |
Jul 16, 2024 | 28.40 | 28.61 | 28.40 | 28.61 | 60,821 | -0.80(-2.72%) |
Jul 15, 2024 | 29.55 | 29.72 | 29.24 | 29.41 | 69,928 | -0.24(-0.81%) |
Jul 12, 2024 | 30.03 | 30.22 | 29.61 | 29.65 | 46,147 | +0.81(+2.81%) |
Jul 11, 2024 | 28.95 | 28.99 | 27.93 | 28.84 | 46,772 | +0.65(+2.31%) |
Jul 10, 2024 | 28.32 | 28.87 | 28.19 | 28.19 | 17,711 | -0.57(-1.98%) |
Jul 09, 2024 | 29.89 | 29.89 | 28.69 | 28.76 | 43,893 | -0.12(-0.43%) |
Jul 08, 2024 | 30.00 | 30.00 | 28.86 | 28.88 | 66,232 | -0.06(-0.19%) |
Jul 05, 2024 | 28.10 | 28.97 | 28.10 | 28.94 | 35,791 | +0.34(+1.19%) |
Jul 03, 2024 | 28.00 | 29.53 | 28.00 | 28.60 | 89,797 | +0.33(+1.17%) |
Jul 02, 2024 | 28.00 | 28.42 | 28.00 | 28.27 | 197,024 | -0.06(-0.21%) |
Jul 01, 2024 | 28.59 | 28.59 | 28.31 | 28.33 | 81,933 | -0.21(-0.74%) |
Jun 28, 2024 | 28.53 | 28.70 | 28.45 | 28.54 | 40,812 | -0.88(-2.99%) |
Jun 27, 2024 | 29.58 | 30.01 | 29.00 | 29.42 | 49,444 | -0.45(-1.51%) |
Jun 26, 2024 | 29.18 | 30.02 | 29.18 | 29.87 | 77,261 | +0.36(+1.22%) |
Jun 25, 2024 | 29.55 | 29.64 | 29.24 | 29.51 | 258,803 | +0.05(+0.17%) |
Jun 24, 2024 | 29.59 | 29.63 | 28.87 | 29.46 | 153,229 | -0.27(-0.91%) |
Jun 21, 2024 | 29.98 | 30.16 | 29.68 | 29.73 | 34,859 | +0.23(+0.78%) |
Jun 20, 2024 | 29.46 | 30.00 | 29.19 | 29.50 | 53,214 | -1.83(-5.84%) |
Jun 18, 2024 | 31.21 | 31.35 | 31.12 | 31.33 | 73,954 | -0.53(-1.66%) |
Jun 17, 2024 | 31.75 | 32.00 | 31.69 | 31.86 | 40,249 | -0.26(-0.81%) |
Jun 14, 2024 | 32.15 | 32.20 | 32.10 | 32.12 | 26,814 | +0.50(+1.58%) |
Jun 13, 2024 | 31.14 | 31.63 | 31.14 | 31.62 | 17,638 | -0.68(-2.11%) |
Jun 12, 2024 | 32.35 | 32.57 | 32.16 | 32.30 | 31,247 | +0.01(+0.03%) |
Jun 11, 2024 | 32.28 | 32.60 | 32.17 | 32.29 | 28,754 | -0.10(-0.31%) |
Jun 10, 2024 | 32.39 | 32.89 | 32.34 | 32.39 | 18,928 | -0.50(-1.52%) |
Jun 07, 2024 | 32.79 | 32.95 | 32.79 | 32.89 | 17,420 | -0.03(-0.09%) |
Jun 06, 2024 | 31.71 | 32.92 | 31.71 | 32.92 | 17,629 | -0.29(-0.87%) |
Jun 05, 2024 | 33.10 | 33.88 | 33.08 | 33.21 | 84,727 | +0.02(+0.06%) |
Jun 04, 2024 | 33.02 | 33.20 | 32.91 | 33.19 | 73,734 | +1.04(+3.23%) |