Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 26.22 | 26.44 | 25.58 | 25.70 | 198,878 | -0.72(-2.73%) |
Aug 21, 2024 | 26.25 | 26.63 | 26.16 | 26.42 | 141,784 | +0.06(+0.23%) |
Aug 20, 2024 | 26.74 | 27.48 | 26.21 | 26.36 | 90,078 | -0.45(-1.68%) |
Aug 19, 2024 | 26.32 | 26.87 | 26.10 | 26.81 | 176,496 | +0.60(+2.29%) |
Aug 16, 2024 | 25.79 | 26.32 | 25.74 | 26.21 | 199,119 | +0.01(+0.04%) |
Aug 15, 2024 | 25.78 | 26.64 | 25.78 | 26.20 | 209,036 | +0.17(+0.65%) |
Aug 14, 2024 | 26.80 | 27.00 | 25.82 | 26.03 | 215,938 | -1.16(-4.27%) |
Aug 13, 2024 | 26.51 | 27.29 | 26.27 | 27.19 | 227,387 | +0.89(+3.38%) |
Aug 12, 2024 | 26.62 | 27.22 | 26.24 | 26.30 | 172,120 | -0.52(-1.94%) |
Aug 09, 2024 | 28.38 | 28.59 | 26.55 | 26.82 | 216,347 | -2.20(-7.58%) |
Aug 08, 2024 | 29.32 | 29.32 | 28.61 | 29.02 | 94,797 | +0.16(+0.55%) |
Aug 07, 2024 | 29.66 | 29.91 | 28.75 | 28.86 | 120,529 | -0.48(-1.64%) |
Aug 06, 2024 | 29.51 | 29.84 | 29.25 | 29.34 | 90,480 | -0.21(-0.71%) |
Aug 05, 2024 | 29.39 | 30.04 | 29.39 | 29.55 | 115,782 | -1.46(-4.71%) |
Aug 02, 2024 | 31.49 | 31.84 | 31.00 | 31.01 | 142,847 | -0.98(-3.06%) |
Aug 01, 2024 | 32.09 | 32.48 | 31.37 | 31.99 | 210,906 | -0.01(-0.03%) |
Jul 31, 2024 | 32.46 | 32.74 | 31.81 | 32.00 | 124,479 | -0.16(-0.50%) |
Jul 30, 2024 | 32.14 | 32.48 | 31.92 | 32.16 | 55,892 | +0.28(+0.88%) |
Jul 29, 2024 | 32.54 | 32.58 | 31.88 | 31.88 | 102,394 | -0.64(-1.97%) |
Jul 26, 2024 | 32.56 | 32.79 | 32.00 | 32.52 | 128,773 | +0.55(+1.72%) |
Jul 25, 2024 | 31.38 | 32.47 | 31.09 | 31.97 | 224,166 | +0.48(+1.52%) |
Jul 24, 2024 | 32.26 | 32.76 | 31.41 | 31.49 | 65,589 | -0.94(-2.90%) |
Jul 23, 2024 | 32.06 | 32.85 | 31.95 | 32.43 | 92,466 | +0.32(+1.00%) |
Jul 22, 2024 | 31.43 | 32.27 | 31.13 | 32.11 | 160,063 | +0.68(+2.16%) |
Jul 19, 2024 | 32.49 | 32.50 | 31.37 | 31.43 | 142,459 | -0.98(-3.02%) |
Jul 18, 2024 | 33.42 | 33.84 | 32.41 | 32.41 | 100,336 | -1.30(-3.86%) |
Jul 17, 2024 | 34.57 | 35.10 | 33.69 | 33.71 | 158,974 | -1.04(-2.99%) |
Jul 16, 2024 | 33.43 | 34.82 | 33.09 | 34.75 | 161,150 | +1.86(+5.66%) |
Jul 15, 2024 | 32.51 | 33.30 | 32.35 | 32.89 | 85,192 | +0.54(+1.67%) |
Jul 12, 2024 | 32.74 | 32.86 | 32.08 | 32.35 | 107,526 | +0.06(+0.19%) |
Jul 11, 2024 | 31.85 | 32.55 | 31.28 | 32.29 | 77,733 | +1.15(+3.69%) |
Jul 10, 2024 | 31.38 | 31.38 | 30.60 | 31.14 | 71,085 | -0.02(-0.06%) |
Jul 09, 2024 | 31.00 | 31.55 | 30.77 | 31.16 | 55,903 | +0.05(+0.16%) |
Jul 08, 2024 | 31.44 | 31.95 | 30.95 | 31.11 | 52,042 | -0.02(-0.06%) |
Jul 05, 2024 | 30.78 | 31.65 | 30.72 | 31.13 | 31,842 | +0.18(+0.58%) |
Jul 03, 2024 | 31.17 | 31.41 | 30.80 | 30.95 | 32,608 | -0.05(-0.16%) |
Jul 02, 2024 | 31.07 | 31.37 | 30.52 | 31.00 | 52,833 | +0.02(+0.06%) |
Jul 01, 2024 | 31.15 | 31.31 | 30.74 | 30.98 | 63,712 | -0.19(-0.61%) |
Jun 28, 2024 | 30.88 | 31.45 | 30.51 | 31.17 | 213,988 | +0.70(+2.30%) |
Jun 27, 2024 | 30.45 | 30.49 | 29.47 | 30.47 | 133,845 | +0.14(+0.46%) |
Jun 26, 2024 | 30.70 | 30.84 | 30.20 | 30.33 | 79,862 | -0.64(-2.07%) |
Jun 25, 2024 | 30.64 | 31.20 | 30.52 | 30.97 | 37,281 | +0.31(+1.01%) |
Jun 24, 2024 | 31.10 | 31.42 | 30.62 | 30.66 | 43,399 | -0.36(-1.16%) |
Jun 21, 2024 | 30.96 | 32.12 | 30.65 | 31.02 | 293,586 | +0.08(+0.26%) |
Jun 20, 2024 | 30.83 | 31.09 | 30.71 | 30.94 | 43,560 | -0.02(-0.06%) |
Jun 18, 2024 | 31.07 | 31.07 | 30.46 | 30.96 | 50,725 | -0.10(-0.32%) |
Jun 17, 2024 | 30.80 | 31.47 | 30.50 | 31.06 | 87,600 | +0.12(+0.39%) |
Jun 14, 2024 | 30.68 | 31.03 | 30.25 | 30.94 | 84,762 | -0.15(-0.48%) |
Jun 13, 2024 | 30.87 | 31.18 | 30.35 | 31.09 | 61,441 | +0.15(+0.48%) |
Jun 12, 2024 | 32.69 | 32.75 | 30.57 | 30.94 | 85,891 | -0.74(-2.34%) |
Jun 11, 2024 | 30.27 | 31.76 | 30.00 | 31.68 | 91,346 | +1.16(+3.80%) |
Jun 10, 2024 | 30.11 | 30.92 | 29.58 | 30.52 | 63,981 | +0.05(+0.16%) |
Jun 07, 2024 | 30.52 | 30.70 | 30.23 | 30.47 | 52,139 | -0.41(-1.33%) |
Jun 06, 2024 | 30.73 | 30.89 | 30.68 | 30.88 | 31,925 | -0.11(-0.35%) |
Jun 05, 2024 | 30.37 | 31.00 | 30.37 | 30.99 | 40,985 | +0.78(+2.58%) |
Jun 04, 2024 | 30.25 | 30.46 | 30.00 | 30.21 | 40,296 | -0.34(-1.11%) |