Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 25.63 | 25.78 | 25.15 | 25.44 | 284,985 | -0.22(-0.86%) |
Aug 15, 2024 | 25.86 | 26.25 | 25.41 | 25.66 | 292,930 | -0.11(-0.43%) |
Aug 14, 2024 | 25.66 | 25.84 | 25.28 | 25.77 | 454,738 | +0.14(+0.55%) |
Aug 13, 2024 | 25.96 | 26.18 | 25.20 | 25.63 | 308,265 | -0.22(-0.85%) |
Aug 12, 2024 | 25.52 | 26.15 | 25.36 | 25.85 | 402,734 | +0.25(+0.98%) |
Aug 09, 2024 | 25.49 | 25.70 | 24.89 | 25.60 | 310,958 | +0.05(+0.20%) |
Aug 08, 2024 | 25.33 | 25.88 | 24.94 | 25.55 | 304,127 | +0.22(+0.87%) |
Aug 07, 2024 | 25.92 | 26.37 | 24.61 | 25.33 | 615,734 | -0.60(-2.31%) |
Aug 06, 2024 | 26.17 | 27.00 | 25.74 | 25.93 | 630,636 | -0.38(-1.44%) |
Aug 05, 2024 | 26.09 | 27.32 | 25.50 | 26.31 | 717,059 | -1.04(-3.80%) |
Aug 02, 2024 | 25.79 | 27.55 | 25.50 | 27.35 | 724,541 | +0.80(+3.01%) |
Aug 01, 2024 | 25.45 | 26.80 | 25.31 | 26.55 | 1,263,457 | +0.71(+2.75%) |
Jul 31, 2024 | 26.00 | 26.71 | 25.19 | 25.84 | 2,042,722 | +1.21(+4.91%) |
Jul 30, 2024 | 23.57 | 24.76 | 23.57 | 24.63 | 1,253,149 | +0.95(+4.03%) |
Jul 29, 2024 | 24.25 | 24.38 | 23.56 | 23.68 | 518,384 | -0.62(-2.57%) |
Jul 26, 2024 | 24.39 | 24.72 | 23.93 | 24.30 | 548,856 | +0.32(+1.33%) |
Jul 25, 2024 | 24.63 | 24.96 | 23.93 | 23.98 | 713,608 | -0.61(-2.48%) |
Jul 24, 2024 | 25.78 | 26.02 | 24.58 | 24.59 | 579,298 | -1.29(-4.98%) |
Jul 23, 2024 | 25.82 | 26.07 | 25.50 | 25.88 | 610,302 | +0.13(+0.50%) |
Jul 22, 2024 | 26.34 | 26.39 | 25.54 | 25.75 | 657,849 | -0.49(-1.87%) |
Jul 19, 2024 | 26.06 | 26.64 | 25.75 | 26.24 | 473,180 | +0.31(+1.20%) |
Jul 18, 2024 | 26.57 | 26.83 | 25.79 | 25.93 | 480,187 | -0.56(-2.11%) |
Jul 17, 2024 | 27.42 | 27.60 | 26.49 | 26.49 | 534,611 | -1.10(-3.99%) |
Jul 16, 2024 | 27.77 | 28.12 | 26.98 | 27.59 | 705,025 | +0.09(+0.33%) |
Jul 15, 2024 | 27.71 | 27.88 | 26.68 | 27.50 | 941,610 | -0.16(-0.58%) |
Jul 12, 2024 | 29.19 | 29.43 | 27.64 | 27.66 | 1,000,559 | -2.76(-9.07%) |
Jul 11, 2024 | 30.40 | 31.01 | 30.34 | 30.42 | 618,935 | +0.28(+0.93%) |
Jul 10, 2024 | 28.53 | 30.33 | 28.32 | 30.14 | 904,107 | +1.89(+6.69%) |
Jul 09, 2024 | 28.53 | 28.89 | 28.03 | 28.25 | 476,213 | -0.27(-0.95%) |
Jul 08, 2024 | 28.44 | 28.96 | 28.22 | 28.52 | 491,284 | +0.25(+0.88%) |
Jul 05, 2024 | 27.80 | 28.29 | 27.43 | 28.27 | 395,282 | +0.42(+1.51%) |
Jul 03, 2024 | 28.22 | 28.26 | 27.60 | 27.85 | 182,656 | -0.16(-0.57%) |
Jul 02, 2024 | 27.84 | 28.03 | 27.12 | 28.01 | 635,520 | +0.14(+0.50%) |
Jul 01, 2024 | 28.06 | 28.44 | 27.60 | 27.87 | 643,335 | +0.02(+0.07%) |
Jun 28, 2024 | 27.50 | 28.04 | 27.38 | 27.85 | 1,432,299 | +0.47(+1.72%) |
Jun 27, 2024 | 28.07 | 28.11 | 27.02 | 27.38 | 477,709 | -0.50(-1.79%) |
Jun 26, 2024 | 27.93 | 28.10 | 27.75 | 27.88 | 590,777 | -0.15(-0.54%) |
Jun 25, 2024 | 27.48 | 28.32 | 27.15 | 28.03 | 693,399 | +0.56(+2.04%) |
Jun 24, 2024 | 28.21 | 28.48 | 26.61 | 27.47 | 957,633 | -0.86(-3.04%) |
Jun 21, 2024 | 28.47 | 28.65 | 27.82 | 28.33 | 948,527 | -0.25(-0.87%) |
Jun 20, 2024 | 28.82 | 29.24 | 28.26 | 28.58 | 607,269 | -0.45(-1.55%) |
Jun 18, 2024 | 29.84 | 30.08 | 28.97 | 29.03 | 740,616 | -0.86(-2.88%) |
Jun 17, 2024 | 29.75 | 30.27 | 29.45 | 29.89 | 515,864 | +0.30(+1.01%) |
Jun 14, 2024 | 30.00 | 30.38 | 29.51 | 29.59 | 613,180 | -0.71(-2.34%) |
Jun 13, 2024 | 30.72 | 31.26 | 29.99 | 30.30 | 801,962 | -0.54(-1.75%) |
Jun 12, 2024 | 29.30 | 31.05 | 29.04 | 30.84 | 1,357,118 | +1.95(+6.75%) |
Jun 11, 2024 | 27.53 | 28.93 | 27.26 | 28.89 | 600,532 | +1.24(+4.48%) |
Jun 10, 2024 | 27.95 | 27.96 | 26.94 | 27.65 | 679,926 | -0.60(-2.12%) |
Jun 07, 2024 | 28.00 | 28.41 | 27.60 | 28.25 | 371,581 | +0.12(+0.43%) |
Jun 06, 2024 | 28.63 | 28.74 | 27.97 | 28.13 | 466,423 | -0.43(-1.51%) |
Jun 05, 2024 | 28.15 | 28.75 | 27.90 | 28.56 | 663,603 | +0.45(+1.60%) |
Jun 04, 2024 | 28.54 | 28.65 | 27.86 | 28.11 | 570,203 | -0.62(-2.16%) |