Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.10 | 27.65 | 26.50 | 27.41 | 6,368 | +0.31(+1.14%) |
Aug 22, 2024 | 25.91 | 27.91 | 25.91 | 27.10 | 8,483 | +1.26(+4.88%) |
Aug 21, 2024 | 26.02 | 26.96 | 25.18 | 25.84 | 13,805 | -0.34(-1.30%) |
Aug 20, 2024 | 27.47 | 27.84 | 26.01 | 26.18 | 35,409 | -2.40(-8.40%) |
Aug 19, 2024 | 29.30 | 32.00 | 28.54 | 28.58 | 41,801 | -5.92(-17.16%) |
Aug 16, 2024 | 35.91 | 36.10 | 34.23 | 34.50 | 46,234 | +1.27(+3.82%) |
Aug 15, 2024 | 31.00 | 36.00 | 30.66 | 33.23 | 75,869 | +2.06(+6.61%) |
Aug 14, 2024 | 29.89 | 32.49 | 29.89 | 31.17 | 42,730 | +1.36(+4.56%) |
Aug 13, 2024 | 27.00 | 29.81 | 26.72 | 29.81 | 17,211 | +3.23(+12.15%) |
Aug 12, 2024 | 26.70 | 27.50 | 26.36 | 26.58 | 12,713 | +0.68(+2.63%) |
Aug 09, 2024 | 26.68 | 26.77 | 25.90 | 25.90 | 3,251 | -0.88(-3.29%) |
Aug 08, 2024 | 24.05 | 27.10 | 24.05 | 26.78 | 16,313 | +3.22(+13.67%) |
Aug 07, 2024 | 24.84 | 25.01 | 23.56 | 23.56 | 4,680 | +0.44(+1.90%) |
Aug 06, 2024 | 22.79 | 23.61 | 22.79 | 23.12 | 5,755 | +1.11(+5.04%) |
Aug 05, 2024 | 23.00 | 23.01 | 22.01 | 22.01 | 5,090 | -1.24(-5.33%) |
Aug 02, 2024 | 23.25 | 23.68 | 23.25 | 23.25 | 1,378 | -0.76(-3.17%) |
Aug 01, 2024 | 26.22 | 26.22 | 24.01 | 24.01 | 8,034 | -1.63(-6.36%) |
Jul 31, 2024 | 27.29 | 27.50 | 25.64 | 25.64 | 6,619 | -1.06(-3.97%) |
Jul 30, 2024 | 25.57 | 26.77 | 25.57 | 26.70 | 5,154 | +1.55(+6.16%) |
Jul 29, 2024 | 25.00 | 25.21 | 25.00 | 25.15 | 1,572 | -0.22(-0.87%) |
Jul 26, 2024 | 25.68 | 26.00 | 25.37 | 25.37 | 2,626 | +0.20(+0.79%) |
Jul 25, 2024 | 24.66 | 25.29 | 24.16 | 25.17 | 7,210 | +0.55(+2.23%) |
Jul 24, 2024 | 23.89 | 24.75 | 23.89 | 24.62 | 7,030 | +0.54(+2.24%) |
Jul 23, 2024 | 23.35 | 24.08 | 23.32 | 24.08 | 3,783 | +0.08(+0.33%) |
Jul 22, 2024 | 23.62 | 24.00 | 23.43 | 24.00 | 5,009 | +0.06(+0.25%) |
Jul 19, 2024 | 24.02 | 24.17 | 23.89 | 23.94 | 5,014 | -0.22(-0.91%) |
Jul 18, 2024 | 24.40 | 24.40 | 23.68 | 24.16 | 2,513 | -0.24(-0.98%) |
Jul 17, 2024 | 23.48 | 24.40 | 23.26 | 24.40 | 10,548 | +0.70(+2.95%) |
Jul 16, 2024 | 22.18 | 23.70 | 22.18 | 23.70 | 11,141 | +1.56(+7.05%) |
Jul 15, 2024 | 23.19 | 23.78 | 22.14 | 22.14 | 6,134 | -1.12(-4.82%) |
Jul 12, 2024 | 23.62 | 23.62 | 22.41 | 23.26 | 11,005 | -0.68(-2.84%) |
Jul 11, 2024 | 22.65 | 23.94 | 22.31 | 23.94 | 10,671 | +1.29(+5.70%) |
Jul 10, 2024 | 22.56 | 22.65 | 21.75 | 22.65 | 5,453 | +0.94(+4.33%) |
Jul 09, 2024 | 22.57 | 22.57 | 21.17 | 21.71 | 19,086 | -0.86(-3.81%) |
Jul 08, 2024 | 22.50 | 23.50 | 22.50 | 22.57 | 15,796 | -0.01(-0.04%) |
Jul 05, 2024 | 22.90 | 23.81 | 22.58 | 22.58 | 10,946 | -0.46(-2.00%) |
Jul 03, 2024 | 23.34 | 23.43 | 23.04 | 23.04 | 2,183 | -0.32(-1.37%) |
Jul 02, 2024 | 24.17 | 24.18 | 23.36 | 23.36 | 8,054 | -1.04(-4.26%) |
Jul 01, 2024 | 24.50 | 24.50 | 24.00 | 24.40 | 4,718 | -0.27(-1.09%) |
Jun 28, 2024 | 24.00 | 24.91 | 23.28 | 24.67 | 42,470 | +0.84(+3.52%) |
Jun 27, 2024 | 24.49 | 24.49 | 23.31 | 23.83 | 9,227 | -0.35(-1.45%) |
Jun 26, 2024 | 24.18 | 24.18 | 23.38 | 24.18 | 13,831 | -0.02(-0.08%) |
Jun 25, 2024 | 23.36 | 24.20 | 23.30 | 24.20 | 51,738 | +1.19(+5.17%) |
Jun 24, 2024 | 22.78 | 24.20 | 22.78 | 23.01 | 18,757 | +0.50(+2.22%) |
Jun 21, 2024 | 22.69 | 22.75 | 22.51 | 22.51 | 5,600 | -0.46(-2.00%) |
Jun 20, 2024 | 22.71 | 22.97 | 22.71 | 22.97 | 1,988 | +0.97(+4.41%) |
Jun 18, 2024 | 22.00 | 22.60 | 22.00 | 22.00 | 18,669 | +0.00(+0.00%) |
Jun 17, 2024 | 22.99 | 24.08 | 21.45 | 22.00 | 47,969 | -1.58(-6.70%) |
Jun 14, 2024 | 23.70 | 24.64 | 23.41 | 23.58 | 25,074 | -0.14(-0.59%) |
Jun 13, 2024 | 23.70 | 24.28 | 23.70 | 23.72 | 2,126 | -0.88(-3.58%) |
Jun 12, 2024 | 23.91 | 24.92 | 23.41 | 24.60 | 10,348 | +0.85(+3.58%) |
Jun 11, 2024 | 22.80 | 23.88 | 22.60 | 23.75 | 3,559 | +0.69(+2.99%) |
Jun 10, 2024 | 23.23 | 23.40 | 22.58 | 23.06 | 14,802 | -0.53(-2.25%) |
Jun 07, 2024 | 23.73 | 23.99 | 23.31 | 23.59 | 10,906 | +0.01(+0.04%) |
Jun 06, 2024 | 24.03 | 24.68 | 23.58 | 23.58 | 4,750 | -0.70(-2.89%) |
Jun 05, 2024 | 22.90 | 24.33 | 22.85 | 24.28 | 15,837 | +1.38(+6.04%) |
Jun 04, 2024 | 23.51 | 23.92 | 22.21 | 22.90 | 17,824 | -0.72(-3.05%) |