Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 25.16 | 25.55 | 25.05 | 25.53 | 1,172,078 | +0.38(+1.51%) |
Aug 15, 2024 | 25.00 | 25.22 | 24.73 | 25.15 | 1,206,383 | +0.45(+1.82%) |
Aug 14, 2024 | 25.31 | 25.36 | 24.54 | 24.70 | 1,173,398 | -0.57(-2.26%) |
Aug 13, 2024 | 24.60 | 25.42 | 24.31 | 25.27 | 1,800,720 | +1.12(+4.64%) |
Aug 12, 2024 | 23.88 | 24.16 | 23.68 | 24.15 | 1,152,831 | +0.32(+1.34%) |
Aug 09, 2024 | 24.65 | 24.70 | 23.83 | 23.83 | 2,039,902 | -0.83(-3.37%) |
Aug 08, 2024 | 24.60 | 24.93 | 24.35 | 24.66 | 1,340,935 | +0.16(+0.65%) |
Aug 07, 2024 | 25.25 | 25.25 | 24.41 | 24.50 | 1,394,951 | +0.03(+0.12%) |
Aug 06, 2024 | 24.21 | 24.65 | 23.72 | 24.47 | 2,043,733 | -0.64(-2.55%) |
Aug 05, 2024 | 25.00 | 25.76 | 24.11 | 25.11 | 2,120,422 | -0.83(-3.20%) |
Aug 02, 2024 | 26.08 | 26.30 | 25.40 | 25.94 | 1,740,985 | -0.40(-1.52%) |
Aug 01, 2024 | 25.80 | 26.40 | 25.38 | 26.34 | 1,527,856 | +0.79(+3.09%) |
Jul 31, 2024 | 25.85 | 26.17 | 25.48 | 25.55 | 2,794,017 | -0.80(-3.04%) |
Jul 30, 2024 | 26.85 | 26.85 | 26.12 | 26.35 | 1,117,015 | -0.39(-1.46%) |
Jul 29, 2024 | 26.49 | 26.88 | 25.96 | 26.74 | 1,893,633 | +0.54(+2.06%) |
Jul 26, 2024 | 26.54 | 26.66 | 25.76 | 26.20 | 1,963,298 | +0.27(+1.04%) |
Jul 25, 2024 | 26.76 | 27.15 | 25.82 | 25.93 | 4,073,116 | -1.55(-5.64%) |
Jul 24, 2024 | 28.48 | 29.03 | 27.25 | 27.48 | 2,151,010 | -0.28(-1.01%) |
Jul 23, 2024 | 27.50 | 27.91 | 27.31 | 27.76 | 778,796 | -0.24(-0.86%) |
Jul 22, 2024 | 27.02 | 28.01 | 26.87 | 28.00 | 1,245,805 | +1.27(+4.75%) |
Jul 19, 2024 | 26.50 | 26.88 | 26.12 | 26.73 | 1,089,924 | +0.26(+0.98%) |
Jul 18, 2024 | 27.70 | 27.76 | 26.36 | 26.47 | 1,932,959 | -1.17(-4.23%) |
Jul 17, 2024 | 27.86 | 28.09 | 27.41 | 27.64 | 1,363,665 | -0.40(-1.43%) |
Jul 16, 2024 | 26.99 | 28.09 | 26.94 | 28.04 | 1,366,457 | +1.11(+4.12%) |
Jul 15, 2024 | 27.95 | 27.95 | 26.74 | 26.93 | 1,739,032 | -1.71(-5.97%) |
Jul 12, 2024 | 27.46 | 28.74 | 27.40 | 28.64 | 1,899,035 | +1.19(+4.34%) |
Jul 11, 2024 | 26.93 | 27.70 | 26.61 | 27.45 | 1,521,686 | +1.24(+4.73%) |
Jul 10, 2024 | 26.10 | 26.27 | 25.82 | 26.21 | 984,368 | +0.22(+0.85%) |
Jul 09, 2024 | 26.24 | 26.59 | 25.98 | 25.99 | 1,348,361 | -0.76(-2.84%) |
Jul 08, 2024 | 26.65 | 26.93 | 26.42 | 26.75 | 1,165,054 | +0.35(+1.33%) |
Jul 05, 2024 | 26.65 | 26.65 | 25.96 | 26.40 | 1,222,246 | -0.28(-1.05%) |
Jul 03, 2024 | 25.50 | 26.81 | 25.35 | 26.68 | 1,484,666 | +1.38(+5.45%) |
Jul 02, 2024 | 25.11 | 25.45 | 24.15 | 25.30 | 2,702,674 | +0.09(+0.36%) |
Jul 01, 2024 | 27.20 | 27.36 | 25.19 | 25.21 | 3,729,770 | -2.43(-8.79%) |
Jun 28, 2024 | 28.58 | 28.77 | 27.53 | 27.64 | 1,206,749 | -0.84(-2.95%) |
Jun 27, 2024 | 28.09 | 28.50 | 28.05 | 28.48 | 660,394 | +0.32(+1.14%) |
Jun 26, 2024 | 28.16 | 28.49 | 27.97 | 28.16 | 657,502 | -0.25(-0.88%) |
Jun 25, 2024 | 28.27 | 28.43 | 27.97 | 28.41 | 774,098 | +0.17(+0.60%) |
Jun 24, 2024 | 28.15 | 28.65 | 28.01 | 28.24 | 916,768 | +0.10(+0.36%) |
Jun 21, 2024 | 28.16 | 28.61 | 28.10 | 28.14 | 1,157,543 | +0.01(+0.04%) |
Jun 20, 2024 | 28.07 | 28.78 | 27.83 | 28.13 | 1,792,222 | +0.07(+0.25%) |
Jun 18, 2024 | 27.12 | 28.16 | 27.07 | 28.06 | 1,393,317 | +0.71(+2.60%) |
Jun 17, 2024 | 27.84 | 27.93 | 27.12 | 27.35 | 1,705,933 | -0.60(-2.15%) |
Jun 14, 2024 | 28.44 | 28.66 | 27.81 | 27.95 | 2,054,962 | -0.93(-3.22%) |
Jun 13, 2024 | 29.97 | 30.10 | 28.61 | 28.88 | 3,559,757 | -2.32(-7.44%) |
Jun 12, 2024 | 32.24 | 32.30 | 30.81 | 31.20 | 2,388,152 | -0.44(-1.39%) |
Jun 11, 2024 | 32.75 | 32.75 | 31.57 | 31.64 | 1,539,579 | -1.42(-4.30%) |
Jun 10, 2024 | 32.27 | 33.32 | 32.07 | 33.06 | 967,827 | +0.68(+2.10%) |
Jun 07, 2024 | 32.41 | 32.71 | 32.00 | 32.38 | 848,588 | -0.54(-1.64%) |
Jun 06, 2024 | 33.04 | 33.45 | 32.77 | 32.92 | 876,923 | -0.51(-1.53%) |
Jun 05, 2024 | 33.20 | 33.51 | 32.76 | 33.43 | 673,312 | +0.43(+1.30%) |
Jun 04, 2024 | 33.36 | 33.36 | 32.64 | 33.00 | 933,774 | -0.44(-1.32%) |