Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 27.62 | 27.75 | 27.34 | 27.45 | 241,194 | -0.11(-0.40%) |
Aug 14, 2024 | 27.25 | 27.56 | 27.13 | 27.56 | 251,730 | +0.43(+1.58%) |
Aug 13, 2024 | 26.78 | 27.20 | 26.54 | 27.13 | 366,029 | +0.39(+1.46%) |
Aug 12, 2024 | 27.00 | 27.07 | 26.52 | 26.74 | 215,394 | -0.28(-1.04%) |
Aug 09, 2024 | 27.08 | 27.08 | 26.58 | 27.02 | 345,543 | -0.13(-0.48%) |
Aug 08, 2024 | 27.69 | 27.89 | 27.14 | 27.15 | 318,946 | -0.52(-1.88%) |
Aug 07, 2024 | 26.95 | 27.83 | 26.65 | 27.67 | 289,232 | +0.81(+3.02%) |
Aug 06, 2024 | 26.90 | 27.23 | 26.62 | 26.86 | 496,969 | +0.10(+0.37%) |
Aug 05, 2024 | 26.68 | 27.00 | 25.61 | 26.76 | 551,277 | -0.51(-1.87%) |
Aug 02, 2024 | 25.91 | 27.65 | 25.81 | 27.27 | 605,861 | +2.66(+10.81%) |
Aug 01, 2024 | 25.11 | 25.23 | 24.24 | 24.61 | 278,378 | -0.44(-1.76%) |
Jul 31, 2024 | 24.73 | 25.33 | 24.54 | 25.05 | 221,822 | +0.33(+1.33%) |
Jul 30, 2024 | 24.40 | 24.76 | 24.38 | 24.72 | 256,207 | +0.31(+1.27%) |
Jul 29, 2024 | 24.44 | 24.44 | 24.19 | 24.41 | 243,549 | +0.05(+0.21%) |
Jul 26, 2024 | 24.09 | 24.37 | 23.95 | 24.36 | 221,999 | +0.48(+2.01%) |
Jul 25, 2024 | 23.69 | 24.14 | 23.59 | 23.88 | 155,577 | +0.33(+1.40%) |
Jul 24, 2024 | 23.58 | 23.82 | 23.50 | 23.55 | 165,503 | -0.09(-0.38%) |
Jul 23, 2024 | 23.59 | 23.85 | 23.23 | 23.64 | 196,170 | +0.01(+0.04%) |
Jul 22, 2024 | 23.37 | 23.70 | 23.10 | 23.63 | 202,342 | +0.17(+0.72%) |
Jul 19, 2024 | 23.59 | 23.73 | 23.24 | 23.46 | 188,034 | -0.32(-1.35%) |
Jul 18, 2024 | 23.34 | 23.90 | 23.34 | 23.78 | 406,699 | +0.20(+0.85%) |
Jul 17, 2024 | 22.34 | 23.62 | 22.34 | 23.58 | 389,211 | +1.20(+5.36%) |
Jul 16, 2024 | 22.18 | 22.53 | 22.18 | 22.38 | 334,531 | +0.31(+1.40%) |
Jul 15, 2024 | 22.39 | 22.46 | 22.05 | 22.07 | 229,536 | -0.14(-0.63%) |
Jul 12, 2024 | 22.22 | 22.37 | 22.02 | 22.21 | 213,837 | +0.18(+0.82%) |
Jul 11, 2024 | 21.72 | 22.04 | 21.71 | 22.03 | 259,186 | +0.60(+2.80%) |
Jul 10, 2024 | 21.32 | 21.56 | 21.30 | 21.43 | 206,758 | +0.18(+0.85%) |
Jul 09, 2024 | 21.27 | 21.53 | 21.23 | 21.25 | 216,336 | -0.07(-0.33%) |
Jul 08, 2024 | 21.52 | 21.73 | 21.30 | 21.32 | 231,274 | -0.09(-0.42%) |
Jul 05, 2024 | 21.75 | 21.75 | 21.33 | 21.41 | 271,540 | -0.37(-1.70%) |
Jul 03, 2024 | 22.18 | 22.22 | 21.78 | 21.78 | 112,265 | -0.33(-1.49%) |
Jul 02, 2024 | 21.79 | 22.12 | 21.69 | 22.11 | 340,113 | +0.39(+1.80%) |
Jul 01, 2024 | 21.85 | 22.01 | 21.63 | 21.72 | 374,464 | -0.13(-0.59%) |
Jun 28, 2024 | 22.13 | 22.14 | 21.68 | 21.85 | 598,936 | -0.13(-0.59%) |
Jun 27, 2024 | 22.12 | 22.18 | 21.91 | 21.98 | 159,909 | -0.12(-0.54%) |
Jun 26, 2024 | 21.98 | 22.13 | 21.81 | 22.10 | 225,216 | +0.04(+0.18%) |
Jun 25, 2024 | 22.19 | 22.30 | 21.92 | 22.06 | 225,138 | -0.28(-1.25%) |
Jun 24, 2024 | 22.39 | 22.66 | 22.27 | 22.34 | 278,273 | +0.10(+0.45%) |
Jun 21, 2024 | 22.00 | 22.49 | 22.00 | 22.24 | 1,289,722 | +0.26(+1.18%) |
Jun 20, 2024 | 21.63 | 22.34 | 21.50 | 21.98 | 350,720 | +0.48(+2.23%) |
Jun 18, 2024 | 21.71 | 21.86 | 21.41 | 21.50 | 374,465 | -0.27(-1.24%) |
Jun 17, 2024 | 21.86 | 21.86 | 21.58 | 21.77 | 487,243 | -0.09(-0.41%) |
Jun 14, 2024 | 22.04 | 22.09 | 21.80 | 21.86 | 222,865 | -0.25(-1.13%) |
Jun 13, 2024 | 22.34 | 22.37 | 22.07 | 22.11 | 260,406 | -0.36(-1.60%) |
Jun 12, 2024 | 22.85 | 22.86 | 22.45 | 22.47 | 262,219 | -0.11(-0.49%) |
Jun 11, 2024 | 22.50 | 22.58 | 22.18 | 22.58 | 237,332 | +0.15(+0.67%) |
Jun 10, 2024 | 22.56 | 22.68 | 22.22 | 22.43 | 250,155 | -0.19(-0.84%) |
Jun 07, 2024 | 22.86 | 23.03 | 22.54 | 22.62 | 225,172 | -0.34(-1.48%) |
Jun 06, 2024 | 22.80 | 23.15 | 22.75 | 22.96 | 233,887 | +0.16(+0.70%) |
Jun 05, 2024 | 23.17 | 23.17 | 22.62 | 22.80 | 569,645 | -0.44(-1.89%) |
Jun 04, 2024 | 23.22 | 23.25 | 22.94 | 23.24 | 377,614 | -0.03(-0.13%) |
|