Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 27.30 | 27.53 | 27.30 | 27.53 | 67,161 | -0.51(-1.82%) |
Aug 14, 2024 | 27.90 | 28.16 | 27.85 | 28.04 | 54,090 | +0.09(+0.32%) |
Aug 13, 2024 | 27.94 | 27.96 | 27.80 | 27.95 | 138,654 | +0.35(+1.27%) |
Aug 12, 2024 | 27.30 | 27.64 | 27.20 | 27.60 | 86,097 | +0.26(+0.95%) |
Aug 09, 2024 | 27.47 | 27.47 | 27.30 | 27.34 | 164,848 | +0.22(+0.81%) |
Aug 08, 2024 | 27.05 | 27.13 | 26.90 | 27.12 | 155,954 | -0.22(-0.80%) |
Aug 07, 2024 | 27.47 | 27.50 | 27.18 | 27.34 | 76,808 | -0.30(-1.09%) |
Aug 06, 2024 | 28.31 | 28.31 | 27.57 | 27.64 | 634,701 | -0.77(-2.71%) |
Aug 05, 2024 | 29.11 | 29.11 | 28.06 | 28.41 | 188,118 | +0.03(+0.11%) |
Aug 02, 2024 | 27.85 | 28.42 | 27.85 | 28.38 | 177,247 | +1.25(+4.61%) |
Aug 01, 2024 | 26.95 | 27.26 | 26.92 | 27.13 | 85,299 | +0.41(+1.53%) |
Jul 31, 2024 | 26.35 | 26.75 | 26.25 | 26.72 | 60,812 | +0.56(+2.14%) |
Jul 30, 2024 | 26.08 | 26.27 | 26.00 | 26.16 | 41,496 | +0.13(+0.50%) |
Jul 29, 2024 | 26.18 | 26.18 | 25.98 | 26.03 | 74,083 | +0.10(+0.39%) |
Jul 26, 2024 | 25.92 | 25.95 | 25.78 | 25.93 | 53,850 | +0.34(+1.33%) |
Jul 25, 2024 | 25.60 | 25.80 | 25.51 | 25.59 | 59,230 | +0.15(+0.59%) |
Jul 24, 2024 | 25.82 | 25.84 | 25.41 | 25.44 | 39,954 | -0.12(-0.47%) |
Jul 23, 2024 | 25.56 | 25.76 | 25.56 | 25.56 | 122,558 | +0.01(+0.04%) |
Jul 22, 2024 | 25.65 | 25.75 | 25.43 | 25.55 | 55,263 | -0.06(-0.23%) |
Jul 19, 2024 | 25.73 | 25.73 | 25.58 | 25.61 | 22,453 | -0.26(-1.01%) |
Jul 18, 2024 | 25.94 | 26.11 | 25.85 | 25.87 | 28,527 | -0.31(-1.18%) |
Jul 17, 2024 | 25.94 | 26.18 | 25.90 | 26.18 | 26,738 | +0.12(+0.46%) |
Jul 16, 2024 | 25.91 | 26.09 | 25.80 | 26.06 | 47,673 | +0.36(+1.38%) |
Jul 15, 2024 | 25.82 | 25.88 | 25.69 | 25.70 | 40,558 | -0.27(-1.02%) |
Jul 12, 2024 | 25.89 | 26.00 | 25.81 | 25.97 | 30,086 | +0.13(+0.50%) |
Jul 11, 2024 | 25.88 | 26.05 | 25.80 | 25.84 | 44,829 | +0.46(+1.81%) |
Jul 10, 2024 | 25.41 | 25.41 | 25.24 | 25.38 | 27,929 | +0.06(+0.24%) |
Jul 09, 2024 | 25.33 | 25.36 | 25.11 | 25.32 | 23,615 | -0.10(-0.39%) |
Jul 08, 2024 | 25.34 | 25.50 | 25.27 | 25.42 | 40,033 | -0.00(-0.01%) |
Jul 05, 2024 | 25.26 | 25.45 | 25.13 | 25.42 | 44,474 | +0.43(+1.72%) |
Jul 03, 2024 | 24.66 | 25.07 | 24.65 | 24.99 | 21,207 | +0.41(+1.67%) |
Jul 02, 2024 | 24.60 | 24.64 | 24.44 | 24.58 | 45,451 | +0.28(+1.15%) |
Jul 01, 2024 | 24.46 | 24.55 | 24.23 | 24.30 | 25,590 | -0.58(-2.33%) |
Jun 28, 2024 | 25.44 | 25.45 | 24.85 | 24.88 | 32,197 | -0.39(-1.52%) |
Jun 27, 2024 | 25.20 | 25.35 | 25.20 | 25.27 | 25,657 | +0.13(+0.51%) |
Jun 26, 2024 | 25.21 | 25.24 | 25.08 | 25.14 | 57,090 | -0.47(-1.84%) |
Jun 25, 2024 | 25.47 | 25.62 | 25.40 | 25.61 | 36,021 | +0.14(+0.54%) |
Jun 24, 2024 | 25.50 | 25.53 | 25.37 | 25.47 | 21,193 | -0.01(-0.06%) |
Jun 21, 2024 | 25.62 | 25.68 | 25.37 | 25.49 | 17,846 | +0.05(+0.20%) |
Jun 20, 2024 | 25.32 | 25.53 | 25.24 | 25.44 | 26,190 | -0.28(-1.08%) |
Jun 18, 2024 | 25.52 | 25.72 | 25.45 | 25.71 | 35,752 | +0.34(+1.33%) |
Jun 17, 2024 | 25.38 | 25.41 | 25.25 | 25.38 | 29,567 | -0.34(-1.31%) |
Jun 14, 2024 | 25.69 | 25.76 | 25.60 | 25.72 | 61,346 | +0.14(+0.55%) |
Jun 13, 2024 | 25.35 | 25.68 | 25.32 | 25.58 | 40,231 | +0.44(+1.73%) |
Jun 12, 2024 | 25.33 | 25.53 | 25.03 | 25.14 | 67,303 | +0.45(+1.81%) |
Jun 11, 2024 | 24.44 | 24.70 | 24.37 | 24.69 | 16,213 | +0.42(+1.72%) |
Jun 10, 2024 | 24.30 | 24.37 | 24.24 | 24.27 | 16,779 | -0.16(-0.64%) |
Jun 07, 2024 | 24.60 | 24.64 | 24.43 | 24.43 | 72,165 | -0.89(-3.51%) |
Jun 06, 2024 | 25.22 | 25.34 | 25.17 | 25.32 | 24,398 | +0.05(+0.22%) |
Jun 05, 2024 | 25.18 | 25.34 | 24.84 | 25.26 | 112,251 | +0.16(+0.64%) |
Jun 04, 2024 | 24.89 | 25.14 | 24.84 | 25.10 | 82,238 | +0.43(+1.73%) |