Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 23.51 | 23.54 | 23.10 | 23.30 | 133,439 | +0.32(+1.39%) |
Aug 14, 2024 | 22.85 | 23.00 | 22.56 | 22.98 | 120,358 | +0.23(+1.01%) |
Aug 13, 2024 | 22.68 | 22.90 | 22.45 | 22.75 | 197,051 | +0.35(+1.56%) |
Aug 12, 2024 | 22.48 | 22.57 | 22.21 | 22.40 | 175,787 | -0.01(-0.04%) |
Aug 09, 2024 | 22.14 | 22.57 | 21.88 | 22.41 | 131,617 | +0.44(+2.00%) |
Aug 08, 2024 | 21.80 | 22.45 | 21.80 | 21.97 | 125,363 | +0.42(+1.95%) |
Aug 07, 2024 | 22.29 | 22.31 | 21.49 | 21.55 | 187,270 | -0.49(-2.22%) |
Aug 06, 2024 | 22.22 | 22.40 | 21.83 | 22.04 | 315,851 | -0.32(-1.43%) |
Aug 05, 2024 | 22.50 | 22.68 | 22.05 | 22.36 | 231,675 | -1.11(-4.73%) |
Aug 02, 2024 | 23.69 | 23.87 | 23.03 | 23.47 | 281,270 | -0.80(-3.30%) |
Aug 01, 2024 | 25.55 | 25.67 | 23.37 | 24.27 | 299,155 | -1.92(-7.33%) |
Jul 31, 2024 | 25.75 | 26.57 | 25.52 | 26.19 | 293,839 | +0.40(+1.55%) |
Jul 30, 2024 | 25.97 | 26.39 | 25.63 | 25.79 | 257,639 | +0.04(+0.16%) |
Jul 29, 2024 | 26.02 | 26.24 | 25.45 | 25.75 | 179,983 | -0.25(-0.96%) |
Jul 26, 2024 | 26.14 | 26.28 | 25.65 | 26.00 | 176,893 | +0.20(+0.78%) |
Jul 25, 2024 | 24.93 | 25.93 | 24.87 | 25.80 | 137,703 | +1.00(+4.03%) |
Jul 24, 2024 | 25.04 | 25.44 | 24.71 | 24.80 | 105,927 | -0.42(-1.67%) |
Jul 23, 2024 | 24.76 | 25.47 | 24.76 | 25.22 | 132,649 | +0.28(+1.12%) |
Jul 22, 2024 | 24.90 | 24.97 | 24.60 | 24.94 | 114,229 | +0.19(+0.77%) |
Jul 19, 2024 | 24.69 | 24.94 | 24.53 | 24.75 | 139,091 | +0.10(+0.41%) |
Jul 18, 2024 | 24.83 | 25.29 | 24.52 | 24.65 | 173,326 | -0.37(-1.48%) |
Jul 17, 2024 | 24.75 | 25.25 | 24.75 | 25.02 | 172,709 | +0.07(+0.28%) |
Jul 16, 2024 | 24.55 | 25.06 | 24.41 | 24.95 | 138,371 | +0.64(+2.63%) |
Jul 15, 2024 | 24.13 | 24.51 | 24.00 | 24.31 | 139,547 | +0.39(+1.63%) |
Jul 12, 2024 | 23.73 | 24.06 | 23.37 | 23.92 | 144,556 | +0.46(+1.96%) |
Jul 11, 2024 | 23.10 | 23.71 | 22.87 | 23.46 | 158,880 | +0.67(+2.94%) |
Jul 10, 2024 | 22.18 | 22.81 | 21.98 | 22.79 | 546,667 | +0.73(+3.31%) |
Jul 09, 2024 | 22.61 | 22.65 | 22.05 | 22.06 | 158,056 | -0.54(-2.39%) |
Jul 08, 2024 | 22.56 | 22.76 | 22.32 | 22.60 | 248,826 | +0.23(+1.03%) |
Jul 05, 2024 | 22.64 | 22.74 | 22.26 | 22.37 | 218,033 | -0.39(-1.71%) |
Jul 03, 2024 | 22.78 | 23.03 | 22.72 | 22.76 | 91,374 | -0.04(-0.18%) |
Jul 02, 2024 | 22.06 | 22.82 | 21.96 | 22.80 | 227,617 | +0.88(+4.01%) |
Jul 01, 2024 | 22.10 | 22.27 | 21.76 | 21.92 | 191,256 | -0.25(-1.13%) |
Jun 28, 2024 | 22.01 | 22.18 | 21.45 | 22.17 | 1,417,711 | +0.39(+1.79%) |
Jun 27, 2024 | 22.06 | 22.06 | 21.63 | 21.78 | 197,777 | -0.15(-0.68%) |
Jun 26, 2024 | 22.04 | 22.25 | 21.88 | 21.93 | 160,841 | -0.30(-1.35%) |
Jun 25, 2024 | 22.21 | 22.24 | 21.94 | 22.23 | 183,383 | +0.08(+0.36%) |
Jun 24, 2024 | 22.02 | 22.42 | 22.02 | 22.15 | 270,743 | +0.14(+0.64%) |
Jun 21, 2024 | 22.39 | 22.54 | 21.96 | 22.01 | 1,715,722 | -0.38(-1.70%) |
Jun 20, 2024 | 21.87 | 22.47 | 21.78 | 22.39 | 223,226 | +0.43(+1.96%) |
Jun 18, 2024 | 21.77 | 21.98 | 21.56 | 21.96 | 227,443 | +0.18(+0.83%) |
Jun 17, 2024 | 22.22 | 22.36 | 21.63 | 21.78 | 248,123 | -0.63(-2.81%) |
Jun 14, 2024 | 22.22 | 22.52 | 22.15 | 22.41 | 270,515 | +0.01(+0.04%) |
Jun 13, 2024 | 22.68 | 22.68 | 22.34 | 22.40 | 245,752 | -0.33(-1.45%) |
Jun 12, 2024 | 23.07 | 23.26 | 22.62 | 22.73 | 216,836 | +0.11(+0.49%) |
Jun 11, 2024 | 22.51 | 22.63 | 22.41 | 22.62 | 258,412 | -0.04(-0.18%) |
Jun 10, 2024 | 21.77 | 22.67 | 21.44 | 22.66 | 300,771 | +0.71(+3.23%) |
Jun 07, 2024 | 22.32 | 22.54 | 21.94 | 21.95 | 361,044 | -0.58(-2.57%) |
Jun 06, 2024 | 22.48 | 22.61 | 22.33 | 22.53 | 215,134 | -0.13(-0.57%) |
Jun 05, 2024 | 22.67 | 22.74 | 22.45 | 22.66 | 195,303 | +0.13(+0.58%) |
Jun 04, 2024 | 22.52 | 22.72 | 22.44 | 22.53 | 342,887 | -0.14(-0.62%) |