Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 26.27 | 26.52 | 26.04 | 26.47 | 311,741 | +0.19(+0.72%) |
Aug 29, 2024 | 26.54 | 26.60 | 26.15 | 26.28 | 383,156 | -0.06(-0.23%) |
Aug 28, 2024 | 25.84 | 26.57 | 25.84 | 26.34 | 345,351 | +0.38(+1.45%) |
Aug 27, 2024 | 26.24 | 26.24 | 25.88 | 25.96 | 265,654 | -0.38(-1.43%) |
Aug 26, 2024 | 26.93 | 26.93 | 26.28 | 26.34 | 309,521 | -0.19(-0.71%) |
Aug 23, 2024 | 25.47 | 26.79 | 25.32 | 26.53 | 783,029 | +1.29(+5.10%) |
Aug 22, 2024 | 25.01 | 25.27 | 24.91 | 25.24 | 176,450 | +0.16(+0.63%) |
Aug 21, 2024 | 25.05 | 25.14 | 24.84 | 25.08 | 238,649 | +0.15(+0.60%) |
Aug 20, 2024 | 25.21 | 25.24 | 24.90 | 24.93 | 297,836 | -0.30(-1.18%) |
Aug 19, 2024 | 24.85 | 25.28 | 24.75 | 25.23 | 293,743 | +0.42(+1.68%) |
Aug 16, 2024 | 24.31 | 25.01 | 23.91 | 24.81 | 468,752 | +0.43(+1.75%) |
Aug 15, 2024 | 24.46 | 24.80 | 24.32 | 24.39 | 410,534 | +0.51(+2.12%) |
Aug 14, 2024 | 24.13 | 24.13 | 23.66 | 23.88 | 260,382 | -0.19(-0.78%) |
Aug 13, 2024 | 24.05 | 24.14 | 23.56 | 24.07 | 384,910 | +0.32(+1.33%) |
Aug 12, 2024 | 24.32 | 24.45 | 23.53 | 23.75 | 251,310 | -0.24(-0.99%) |
Aug 09, 2024 | 24.09 | 24.10 | 23.72 | 23.99 | 212,651 | -0.19(-0.78%) |
Aug 08, 2024 | 24.12 | 24.19 | 23.78 | 24.18 | 246,297 | +0.39(+1.62%) |
Aug 07, 2024 | 24.43 | 24.43 | 23.73 | 23.79 | 227,293 | -0.24(-0.99%) |
Aug 06, 2024 | 24.08 | 24.32 | 23.71 | 24.03 | 378,210 | -0.09(-0.37%) |
Aug 05, 2024 | 23.99 | 24.51 | 23.24 | 24.12 | 637,821 | -0.87(-3.49%) |
Aug 02, 2024 | 24.97 | 25.36 | 24.55 | 24.99 | 782,562 | -0.94(-3.63%) |
Aug 01, 2024 | 27.11 | 27.11 | 25.63 | 25.93 | 762,104 | -1.18(-4.35%) |
Jul 31, 2024 | 27.32 | 27.96 | 27.09 | 27.11 | 496,709 | -0.13(-0.47%) |
Jul 30, 2024 | 27.05 | 27.35 | 26.94 | 27.24 | 370,843 | +0.19(+0.70%) |
Jul 29, 2024 | 27.97 | 27.99 | 27.02 | 27.05 | 478,117 | -0.78(-2.81%) |
Jul 26, 2024 | 27.51 | 27.97 | 26.45 | 27.84 | 678,305 | +1.02(+3.81%) |
Jul 25, 2024 | 26.43 | 27.13 | 26.13 | 26.82 | 571,802 | +0.75(+2.89%) |
Jul 24, 2024 | 26.37 | 26.84 | 26.03 | 26.06 | 419,100 | -0.38(-1.42%) |
Jul 23, 2024 | 25.74 | 26.71 | 25.74 | 26.44 | 495,680 | +0.42(+1.60%) |
Jul 22, 2024 | 25.54 | 26.14 | 25.26 | 26.02 | 393,778 | +0.25(+0.96%) |
Jul 19, 2024 | 25.78 | 26.45 | 25.65 | 25.77 | 563,482 | -0.09(-0.36%) |
Jul 18, 2024 | 25.92 | 26.46 | 25.62 | 25.87 | 778,593 | -0.23(-0.89%) |
Jul 17, 2024 | 25.18 | 26.26 | 25.18 | 26.10 | 622,432 | +0.77(+3.05%) |
Jul 16, 2024 | 24.49 | 25.65 | 24.45 | 25.33 | 742,443 | +1.08(+4.45%) |
Jul 15, 2024 | 23.69 | 24.40 | 23.61 | 24.25 | 566,816 | +0.96(+4.13%) |
Jul 12, 2024 | 23.45 | 23.52 | 23.14 | 23.29 | 429,974 | +0.16(+0.69%) |
Jul 11, 2024 | 22.74 | 23.25 | 22.50 | 23.13 | 532,939 | +0.90(+4.06%) |
Jul 10, 2024 | 21.96 | 22.27 | 21.89 | 22.23 | 294,314 | +0.31(+1.40%) |
Jul 09, 2024 | 21.51 | 21.93 | 21.43 | 21.92 | 347,178 | +0.36(+1.65%) |
Jul 08, 2024 | 21.66 | 21.80 | 21.46 | 21.56 | 350,384 | +0.06(+0.28%) |
Jul 05, 2024 | 21.62 | 21.66 | 21.39 | 21.50 | 227,238 | -0.13(-0.60%) |
Jul 03, 2024 | 22.13 | 22.13 | 21.62 | 21.63 | 170,764 | -0.49(-2.20%) |
Jul 02, 2024 | 21.93 | 22.22 | 21.93 | 22.12 | 265,936 | +0.17(+0.77%) |