Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.33 | 30.21 | 28.33 | 29.79 | 48,977 | +1.75(+6.24%) |
Aug 22, 2024 | 27.68 | 28.20 | 27.64 | 28.04 | 35,743 | +0.07(+0.25%) |
Aug 21, 2024 | 27.88 | 27.98 | 27.80 | 27.97 | 23,777 | +0.11(+0.39%) |
Aug 20, 2024 | 28.04 | 28.20 | 27.85 | 27.86 | 21,386 | -0.58(-2.04%) |
Aug 19, 2024 | 28.23 | 28.68 | 28.10 | 28.44 | 21,635 | +0.29(+1.03%) |
Aug 16, 2024 | 27.14 | 28.59 | 27.14 | 28.15 | 114,632 | +1.01(+3.72%) |
Aug 15, 2024 | 26.78 | 27.49 | 26.75 | 27.14 | 38,741 | +1.02(+3.91%) |
Aug 14, 2024 | 26.06 | 26.14 | 25.69 | 26.12 | 32,833 | -0.20(-0.76%) |
Aug 13, 2024 | 26.14 | 26.80 | 26.08 | 26.32 | 47,174 | +0.47(+1.82%) |
Aug 12, 2024 | 26.20 | 26.61 | 25.69 | 25.85 | 31,716 | -0.08(-0.31%) |
Aug 09, 2024 | 26.12 | 26.12 | 25.74 | 25.93 | 20,031 | -0.33(-1.26%) |
Aug 08, 2024 | 25.97 | 26.26 | 25.80 | 26.26 | 17,413 | +0.60(+2.34%) |
Aug 07, 2024 | 26.20 | 26.26 | 25.49 | 25.66 | 19,367 | -0.24(-0.93%) |
Aug 06, 2024 | 26.14 | 26.39 | 25.55 | 25.90 | 30,507 | -0.29(-1.11%) |
Aug 05, 2024 | 26.13 | 26.94 | 25.68 | 26.19 | 40,240 | -1.05(-3.85%) |
Aug 02, 2024 | 27.14 | 28.16 | 27.00 | 27.24 | 34,106 | -0.86(-3.06%) |
Aug 01, 2024 | 29.04 | 29.04 | 27.76 | 28.10 | 39,716 | -1.55(-5.23%) |
Jul 31, 2024 | 28.94 | 29.84 | 28.90 | 29.65 | 74,387 | +0.67(+2.31%) |
Jul 30, 2024 | 28.37 | 29.16 | 28.37 | 28.98 | 28,459 | +0.72(+2.55%) |
Jul 29, 2024 | 28.47 | 28.81 | 28.04 | 28.26 | 25,173 | -0.04(-0.14%) |
Jul 26, 2024 | 27.98 | 28.37 | 27.92 | 28.30 | 29,358 | +0.28(+1.00%) |
Jul 25, 2024 | 26.92 | 28.23 | 26.87 | 28.02 | 49,338 | +1.52(+5.74%) |
Jul 24, 2024 | 26.62 | 27.22 | 26.50 | 26.50 | 33,117 | -0.31(-1.16%) |
Jul 23, 2024 | 25.82 | 27.00 | 25.80 | 26.81 | 39,816 | +0.80(+3.08%) |
Jul 22, 2024 | 25.20 | 26.14 | 24.95 | 26.01 | 40,364 | +0.68(+2.68%) |
Jul 19, 2024 | 25.41 | 25.68 | 25.29 | 25.33 | 20,458 | -0.14(-0.55%) |
Jul 18, 2024 | 25.81 | 26.28 | 25.23 | 25.47 | 28,270 | -0.71(-2.71%) |
Jul 17, 2024 | 25.69 | 26.36 | 25.43 | 26.18 | 55,009 | +0.20(+0.77%) |
Jul 16, 2024 | 24.48 | 25.99 | 23.43 | 25.98 | 71,245 | +1.66(+6.83%) |
Jul 15, 2024 | 23.94 | 24.82 | 23.94 | 24.32 | 50,261 | +0.51(+2.14%) |
Jul 12, 2024 | 24.01 | 24.25 | 23.23 | 23.81 | 34,954 | +0.19(+0.80%) |
Jul 11, 2024 | 22.68 | 23.92 | 22.68 | 23.62 | 59,800 | +1.53(+6.93%) |
Jul 10, 2024 | 22.30 | 22.43 | 21.96 | 22.09 | 76,260 | +0.19(+0.87%) |
Jul 09, 2024 | 21.63 | 22.07 | 21.41 | 21.90 | 13,825 | +0.27(+1.25%) |
Jul 08, 2024 | 21.16 | 21.70 | 21.16 | 21.63 | 21,141 | +0.39(+1.84%) |
Jul 05, 2024 | 21.83 | 23.00 | 21.11 | 21.24 | 43,482 | -0.45(-2.07%) |
Jul 03, 2024 | 22.01 | 22.01 | 21.69 | 21.69 | 14,052 | -0.46(-2.08%) |
Jul 02, 2024 | 21.97 | 22.44 | 21.75 | 22.15 | 33,863 | +0.36(+1.65%) |
Jul 01, 2024 | 22.01 | 22.07 | 21.70 | 21.79 | 38,627 | -0.16(-0.73%) |
Jun 28, 2024 | 21.32 | 22.19 | 21.32 | 21.95 | 220,435 | +0.90(+4.28%) |
Jun 27, 2024 | 20.71 | 21.23 | 20.39 | 21.05 | 17,870 | +0.45(+2.18%) |
Jun 26, 2024 | 20.05 | 20.86 | 20.03 | 20.60 | 27,679 | +0.39(+1.93%) |
Jun 25, 2024 | 20.25 | 20.55 | 20.14 | 20.21 | 18,321 | -0.17(-0.83%) |
Jun 24, 2024 | 20.25 | 20.50 | 20.25 | 20.38 | 65,821 | +0.20(+0.99%) |
Jun 21, 2024 | 20.62 | 20.62 | 20.17 | 20.18 | 71,012 | -0.38(-1.85%) |
Jun 20, 2024 | 20.52 | 20.69 | 20.52 | 20.56 | 13,144 | -0.14(-0.68%) |
Jun 18, 2024 | 20.47 | 20.73 | 20.47 | 20.70 | 35,769 | +0.06(+0.29%) |
Jun 17, 2024 | 20.14 | 20.64 | 20.14 | 20.64 | 16,056 | +0.35(+1.72%) |
Jun 14, 2024 | 20.12 | 20.37 | 20.10 | 20.29 | 17,537 | -0.20(-0.98%) |
Jun 13, 2024 | 20.62 | 20.78 | 20.04 | 20.49 | 22,353 | -0.19(-0.92%) |
Jun 12, 2024 | 21.10 | 21.15 | 20.60 | 20.68 | 157,863 | +0.12(+0.58%) |
Jun 11, 2024 | 20.50 | 20.60 | 20.22 | 20.56 | 22,677 | -0.07(-0.34%) |
Jun 10, 2024 | 21.03 | 21.03 | 20.54 | 20.63 | 20,828 | -0.34(-1.62%) |
Jun 07, 2024 | 20.75 | 21.00 | 20.75 | 20.97 | 14,814 | -0.08(-0.38%) |
Jun 06, 2024 | 21.00 | 21.15 | 20.78 | 21.05 | 26,167 | -0.17(-0.80%) |
Jun 05, 2024 | 20.62 | 21.25 | 20.41 | 21.22 | 159,452 | +0.54(+2.61%) |
Jun 04, 2024 | 20.65 | 20.88 | 20.51 | 20.68 | 36,432 | -0.34(-1.62%) |