Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 25.25 | 25.50 | 25.08 | 25.18 | 145,802 | +0.52(+2.11%) |
Aug 14, 2024 | 24.97 | 24.98 | 24.45 | 24.66 | 131,842 | -0.21(-0.84%) |
Aug 13, 2024 | 24.68 | 24.90 | 24.27 | 24.87 | 156,484 | +0.41(+1.68%) |
Aug 12, 2024 | 24.74 | 25.01 | 24.15 | 24.46 | 151,713 | -0.13(-0.53%) |
Aug 09, 2024 | 24.83 | 24.91 | 24.36 | 24.59 | 135,096 | -0.33(-1.32%) |
Aug 08, 2024 | 24.95 | 25.00 | 24.61 | 24.92 | 92,842 | +0.35(+1.42%) |
Aug 07, 2024 | 25.02 | 25.21 | 24.51 | 24.57 | 109,936 | -0.17(-0.69%) |
Aug 06, 2024 | 24.53 | 24.91 | 24.36 | 24.74 | 198,294 | +0.16(+0.65%) |
Aug 05, 2024 | 24.17 | 24.98 | 23.98 | 24.58 | 334,272 | -1.01(-3.95%) |
Aug 02, 2024 | 25.16 | 25.79 | 24.91 | 25.59 | 332,262 | -0.64(-2.44%) |
Aug 01, 2024 | 27.44 | 27.44 | 26.07 | 26.23 | 331,261 | -1.21(-4.41%) |
Jul 31, 2024 | 27.91 | 28.26 | 27.36 | 27.44 | 246,951 | -0.36(-1.29%) |
Jul 30, 2024 | 27.66 | 27.87 | 27.37 | 27.80 | 178,651 | +0.27(+0.98%) |
Jul 29, 2024 | 28.41 | 28.41 | 27.44 | 27.53 | 202,680 | -0.88(-3.10%) |
Jul 26, 2024 | 28.62 | 28.88 | 28.10 | 28.41 | 494,617 | +0.11(+0.39%) |
Jul 25, 2024 | 27.54 | 28.97 | 27.36 | 28.30 | 497,900 | +0.94(+3.44%) |
Jul 24, 2024 | 27.79 | 28.77 | 27.26 | 27.36 | 381,704 | -0.90(-3.18%) |
Jul 23, 2024 | 27.22 | 28.50 | 27.09 | 28.26 | 345,403 | +0.90(+3.29%) |
Jul 22, 2024 | 26.75 | 27.57 | 26.54 | 27.36 | 227,705 | +0.37(+1.37%) |
Jul 19, 2024 | 27.02 | 27.36 | 26.82 | 26.99 | 209,450 | +0.07(+0.26%) |
Jul 18, 2024 | 27.24 | 27.75 | 26.78 | 26.92 | 282,192 | -0.63(-2.30%) |
Jul 17, 2024 | 26.69 | 27.91 | 26.68 | 27.55 | 429,595 | +0.49(+1.79%) |
Jul 16, 2024 | 26.32 | 27.21 | 26.01 | 27.07 | 295,788 | +1.09(+4.20%) |
Jul 15, 2024 | 25.48 | 26.26 | 25.48 | 25.98 | 276,268 | +0.74(+2.95%) |
Jul 12, 2024 | 25.39 | 25.59 | 24.79 | 25.23 | 237,477 | +0.09(+0.35%) |
Jul 11, 2024 | 24.44 | 25.26 | 24.36 | 25.15 | 296,703 | +1.05(+4.36%) |
Jul 10, 2024 | 23.63 | 24.11 | 23.56 | 24.10 | 116,308 | +0.43(+1.80%) |
Jul 09, 2024 | 23.28 | 23.67 | 23.09 | 23.67 | 137,766 | +0.29(+1.23%) |
Jul 08, 2024 | 23.53 | 23.64 | 23.33 | 23.38 | 134,781 | +0.05(+0.21%) |
Jul 05, 2024 | 23.34 | 23.56 | 23.27 | 23.33 | 143,904 | -0.17(-0.72%) |
Jul 03, 2024 | 23.95 | 23.98 | 23.50 | 23.50 | 61,875 | -0.46(-1.90%) |
Jul 02, 2024 | 23.58 | 23.98 | 23.58 | 23.96 | 105,794 | +0.38(+1.60%) |
Jul 01, 2024 | 23.85 | 24.04 | 23.55 | 23.58 | 235,563 | -0.42(-1.73%) |
Jun 28, 2024 | 23.35 | 24.07 | 23.28 | 24.00 | 944,135 | +0.83(+3.59%) |
Jun 27, 2024 | 22.78 | 23.16 | 22.68 | 23.16 | 118,389 | +0.50(+2.19%) |
Jun 26, 2024 | 22.21 | 22.87 | 22.08 | 22.67 | 179,505 | +0.28(+1.24%) |
Jun 25, 2024 | 22.37 | 22.47 | 22.25 | 22.39 | 171,691 | +0.00(+0.00%) |
Jun 24, 2024 | 22.24 | 22.70 | 22.03 | 22.39 | 144,346 | +0.11(+0.49%) |
Jun 21, 2024 | 22.25 | 22.34 | 21.97 | 22.28 | 389,684 | +0.08(+0.36%) |
Jun 20, 2024 | 22.12 | 22.35 | 21.93 | 22.20 | 123,229 | -0.07(-0.31%) |
Jun 18, 2024 | 22.14 | 22.47 | 22.14 | 22.27 | 144,986 | +0.00(+0.00%) |
Jun 17, 2024 | 21.80 | 22.28 | 21.69 | 22.27 | 113,038 | +0.38(+1.72%) |
Jun 14, 2024 | 21.84 | 22.15 | 21.58 | 21.89 | 279,011 | -0.23(-1.03%) |
Jun 13, 2024 | 22.31 | 22.31 | 21.91 | 22.12 | 114,929 | -0.18(-0.80%) |
Jun 12, 2024 | 22.80 | 23.10 | 22.15 | 22.30 | 255,546 | +0.14(+0.63%) |
Jun 11, 2024 | 21.72 | 22.21 | 21.59 | 22.16 | 281,756 | +0.18(+0.81%) |
Jun 10, 2024 | 22.09 | 22.20 | 21.89 | 21.98 | 176,544 | -0.31(-1.38%) |
Jun 07, 2024 | 21.98 | 22.36 | 21.98 | 22.29 | 373,590 | +0.09(+0.40%) |
Jun 06, 2024 | 22.01 | 22.26 | 21.96 | 22.20 | 109,574 | +0.12(+0.54%) |
Jun 05, 2024 | 21.88 | 22.08 | 21.67 | 22.08 | 149,400 | +0.37(+1.69%) |
Jun 04, 2024 | 21.93 | 21.99 | 21.70 | 21.72 | 105,106 | -0.33(-1.48%) |