Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 28.84 | 28.90 | 28.05 | 28.90 | 46,855 | +0.11(+0.38%) |
Aug 23, 2024 | 28.59 | 29.11 | 28.22 | 28.79 | 44,635 | +0.53(+1.88%) |
Aug 22, 2024 | 29.01 | 29.12 | 28.12 | 28.26 | 78,733 | -0.46(-1.60%) |
Aug 21, 2024 | 28.76 | 29.08 | 28.44 | 28.72 | 118,672 | -0.01(-0.03%) |
Aug 20, 2024 | 28.59 | 28.89 | 28.59 | 28.73 | 59,922 | +0.14(+0.49%) |
Aug 19, 2024 | 28.50 | 28.59 | 27.92 | 28.59 | 131,846 | -0.07(-0.24%) |
Aug 16, 2024 | 28.20 | 28.79 | 28.10 | 28.66 | 48,609 | +0.34(+1.18%) |
Aug 15, 2024 | 28.32 | 28.48 | 27.94 | 28.32 | 61,827 | +0.77(+2.81%) |
Aug 14, 2024 | 27.30 | 27.89 | 27.14 | 27.55 | 81,066 | +0.08(+0.29%) |
Aug 13, 2024 | 26.96 | 27.63 | 26.96 | 27.47 | 61,620 | +0.89(+3.35%) |
Aug 12, 2024 | 26.25 | 27.02 | 26.14 | 26.58 | 73,790 | +0.37(+1.41%) |
Aug 09, 2024 | 25.20 | 26.31 | 25.20 | 26.21 | 49,594 | +0.68(+2.66%) |
Aug 08, 2024 | 25.50 | 25.69 | 24.61 | 25.53 | 114,438 | +0.78(+3.15%) |
Aug 07, 2024 | 24.03 | 25.58 | 24.01 | 24.75 | 86,790 | +0.69(+2.87%) |
Aug 06, 2024 | 23.69 | 24.73 | 22.71 | 24.06 | 201,143 | -0.48(-1.96%) |
Aug 05, 2024 | 21.95 | 25.54 | 21.38 | 24.54 | 339,568 | -2.71(-9.94%) |
Aug 02, 2024 | 27.04 | 28.61 | 26.80 | 27.25 | 502,730 | +0.35(+1.30%) |
Aug 01, 2024 | 28.39 | 28.40 | 26.62 | 26.90 | 269,616 | -0.91(-3.27%) |
Jul 31, 2024 | 27.71 | 28.27 | 27.60 | 27.81 | 78,707 | +0.80(+2.96%) |
Jul 30, 2024 | 27.14 | 27.39 | 26.38 | 27.01 | 60,509 | +0.11(+0.41%) |
Jul 29, 2024 | 26.56 | 27.13 | 26.31 | 26.90 | 105,181 | +0.06(+0.22%) |
Jul 26, 2024 | 27.07 | 27.20 | 26.48 | 26.84 | 62,912 | +0.12(+0.45%) |
Jul 25, 2024 | 27.09 | 27.56 | 26.02 | 26.72 | 104,986 | -0.30(-1.11%) |
Jul 24, 2024 | 28.46 | 28.52 | 26.65 | 27.02 | 158,827 | -1.64(-5.72%) |
Jul 23, 2024 | 28.46 | 29.13 | 28.07 | 28.66 | 113,164 | +0.26(+0.92%) |
Jul 22, 2024 | 29.22 | 29.33 | 28.19 | 28.40 | 217,463 | -0.11(-0.39%) |
Jul 19, 2024 | 28.64 | 29.12 | 28.24 | 28.51 | 128,792 | +0.06(+0.21%) |
Jul 18, 2024 | 30.10 | 30.10 | 28.04 | 28.45 | 284,732 | -1.27(-4.27%) |
Jul 17, 2024 | 29.92 | 30.37 | 29.17 | 29.72 | 191,612 | -1.60(-5.11%) |
Jul 16, 2024 | 31.43 | 31.69 | 30.68 | 31.32 | 156,713 | +0.09(+0.29%) |
Jul 15, 2024 | 31.72 | 31.90 | 30.87 | 31.23 | 289,101 | +1.00(+3.31%) |
Jul 12, 2024 | 29.78 | 30.71 | 29.77 | 30.23 | 217,346 | +0.77(+2.61%) |
Jul 11, 2024 | 30.48 | 30.64 | 29.00 | 29.46 | 323,315 | -1.42(-4.60%) |
Jul 10, 2024 | 29.96 | 30.89 | 29.95 | 30.88 | 185,017 | +1.09(+3.66%) |
Jul 09, 2024 | 29.61 | 29.92 | 29.20 | 29.79 | 207,269 | +0.23(+0.78%) |
Jul 08, 2024 | 29.42 | 29.56 | 28.44 | 29.56 | 298,589 | +0.40(+1.37%) |
Jul 05, 2024 | 27.99 | 29.19 | 27.99 | 29.16 | 221,565 | +1.20(+4.29%) |
Jul 03, 2024 | 27.61 | 27.97 | 27.41 | 27.96 | 307,106 | +0.24(+0.87%) |
Jul 02, 2024 | 26.68 | 27.72 | 26.42 | 27.72 | 270,587 | +0.90(+3.36%) |
Jul 01, 2024 | 25.67 | 26.98 | 25.65 | 26.82 | 203,726 | +1.48(+5.84%) |
Jun 28, 2024 | 26.61 | 26.63 | 25.26 | 25.34 | 225,309 | -0.86(-3.28%) |
Jun 27, 2024 | 26.36 | 26.56 | 25.79 | 26.20 | 227,230 | +0.21(+0.81%) |
Jun 26, 2024 | 25.56 | 26.39 | 25.40 | 25.99 | 324,429 | +0.96(+3.84%) |
Jun 25, 2024 | 25.05 | 25.58 | 24.93 | 25.03 | 153,708 | +0.21(+0.85%) |
Jun 24, 2024 | 24.69 | 25.88 | 24.45 | 24.82 | 338,492 | +0.24(+0.98%) |
Jun 21, 2024 | 25.32 | 25.68 | 24.55 | 24.58 | 325,376 | -0.58(-2.31%) |
Jun 20, 2024 | 26.24 | 26.28 | 24.99 | 25.16 | 516,023 | -1.21(-4.59%) |
Jun 18, 2024 | 27.20 | 27.41 | 26.05 | 26.37 | 299,828 | -0.60(-2.22%) |
Jun 17, 2024 | 26.18 | 27.50 | 25.99 | 26.97 | 487,344 | +1.05(+4.05%) |
Jun 14, 2024 | 26.24 | 26.55 | 25.65 | 25.92 | 206,862 | -0.42(-1.59%) |
Jun 13, 2024 | 26.52 | 27.00 | 25.76 | 26.34 | 403,307 | +0.24(+0.92%) |
Jun 12, 2024 | 24.80 | 27.78 | 24.72 | 26.10 | 936,304 | +1.41(+5.71%) |
Jun 11, 2024 | 21.75 | 24.70 | 21.75 | 24.69 | 681,801 | +3.07(+14.20%) |
Jun 10, 2024 | 22.53 | 22.55 | 21.40 | 21.62 | 415,309 | -0.85(-3.78%) |
Jun 07, 2024 | 21.96 | 22.47 | 21.85 | 22.47 | 189,536 | +0.55(+2.51%) |
Jun 06, 2024 | 22.29 | 22.40 | 21.89 | 21.92 | 104,031 | -0.33(-1.48%) |
Jun 05, 2024 | 22.12 | 22.46 | 22.05 | 22.25 | 138,256 | +0.34(+1.55%) |
Jun 04, 2024 | 22.01 | 22.13 | 21.64 | 21.91 | 85,746 | +0.06(+0.27%) |