Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 29.07 | 30.71 | 28.94 | 30.39 | 98,363 | +1.52(+5.26%) |
Aug 20, 2024 | 27.84 | 28.88 | 27.84 | 28.87 | 193,338 | +1.03(+3.70%) |
Aug 19, 2024 | 27.18 | 28.13 | 27.00 | 27.84 | 291,039 | +0.89(+3.30%) |
Aug 16, 2024 | 26.70 | 27.81 | 26.70 | 26.95 | 210,066 | +0.05(+0.19%) |
Aug 15, 2024 | 27.61 | 27.66 | 26.88 | 26.90 | 148,144 | -0.18(-0.66%) |
Aug 14, 2024 | 27.03 | 28.68 | 26.56 | 27.08 | 50,222 | +0.19(+0.71%) |
Aug 13, 2024 | 27.38 | 27.60 | 26.79 | 26.89 | 95,746 | -0.13(-0.48%) |
Aug 12, 2024 | 26.93 | 27.21 | 26.58 | 27.02 | 52,056 | +0.02(+0.07%) |
Aug 09, 2024 | 27.05 | 27.34 | 26.62 | 27.00 | 61,705 | +0.05(+0.19%) |
Aug 08, 2024 | 27.49 | 27.49 | 26.63 | 26.95 | 80,138 | -0.16(-0.59%) |
Aug 07, 2024 | 27.42 | 27.50 | 26.98 | 27.11 | 121,643 | +0.13(+0.48%) |
Aug 06, 2024 | 28.65 | 28.65 | 25.83 | 26.98 | 127,544 | -0.10(-0.37%) |
Aug 05, 2024 | 26.60 | 27.24 | 24.80 | 27.08 | 152,159 | -0.40(-1.46%) |
Aug 02, 2024 | 26.67 | 27.99 | 26.25 | 27.48 | 92,094 | +0.27(+0.99%) |
Aug 01, 2024 | 28.25 | 28.25 | 26.61 | 27.21 | 84,176 | -0.82(-2.93%) |
Jul 31, 2024 | 28.27 | 29.33 | 27.60 | 28.03 | 86,096 | +0.19(+0.68%) |
Jul 30, 2024 | 28.16 | 28.16 | 27.43 | 27.84 | 32,734 | -0.03(-0.11%) |
Jul 29, 2024 | 28.33 | 29.30 | 27.72 | 27.87 | 50,172 | -0.10(-0.36%) |
Jul 26, 2024 | 27.49 | 28.30 | 27.14 | 27.97 | 76,854 | +0.86(+3.17%) |
Jul 25, 2024 | 27.61 | 27.61 | 26.63 | 27.11 | 53,364 | -0.24(-0.88%) |
Jul 24, 2024 | 27.76 | 28.18 | 27.15 | 27.35 | 49,886 | -0.62(-2.22%) |
Jul 23, 2024 | 27.60 | 29.10 | 27.46 | 27.97 | 92,897 | +0.59(+2.15%) |
Jul 22, 2024 | 26.24 | 28.09 | 26.08 | 27.38 | 169,348 | +0.91(+3.44%) |
Jul 19, 2024 | 26.70 | 26.70 | 25.79 | 26.47 | 99,884 | +0.06(+0.23%) |
Jul 18, 2024 | 26.66 | 26.90 | 26.00 | 26.41 | 55,130 | -0.21(-0.79%) |
Jul 17, 2024 | 27.00 | 27.20 | 26.05 | 26.62 | 144,710 | -0.42(-1.55%) |
Jul 16, 2024 | 27.39 | 28.32 | 26.74 | 27.04 | 178,158 | -0.08(-0.29%) |
Jul 15, 2024 | 26.19 | 27.44 | 25.81 | 27.12 | 51,498 | +1.15(+4.43%) |
Jul 12, 2024 | 26.78 | 27.21 | 25.96 | 25.97 | 30,183 | -0.54(-2.04%) |
Jul 11, 2024 | 25.57 | 26.76 | 25.11 | 26.51 | 340,400 | +0.86(+3.35%) |
Jul 10, 2024 | 25.74 | 25.97 | 24.80 | 25.65 | 152,901 | -0.34(-1.31%) |
Jul 09, 2024 | 26.11 | 26.37 | 25.64 | 25.99 | 38,003 | -0.06(-0.23%) |
Jul 08, 2024 | 24.61 | 26.05 | 24.61 | 26.05 | 41,898 | +1.25(+5.04%) |
Jul 05, 2024 | 25.00 | 25.22 | 24.41 | 24.80 | 94,847 | -0.19(-0.76%) |
Jul 03, 2024 | 25.88 | 26.01 | 24.99 | 24.99 | 23,943 | -0.85(-3.29%) |
Jul 02, 2024 | 24.77 | 26.13 | 24.77 | 25.84 | 221,969 | +0.74(+2.95%) |
Jul 01, 2024 | 25.34 | 25.52 | 24.61 | 25.10 | 468,113 | -0.24(-0.95%) |
Jun 28, 2024 | 25.50 | 26.54 | 25.21 | 25.34 | 349,197 | +0.03(+0.12%) |
Jun 27, 2024 | 24.14 | 25.34 | 24.09 | 25.31 | 394,288 | +1.20(+4.98%) |
Jun 26, 2024 | 24.20 | 24.61 | 23.70 | 24.11 | 201,380 | -0.28(-1.15%) |
Jun 25, 2024 | 24.06 | 24.75 | 24.06 | 24.39 | 181,413 | +0.21(+0.87%) |
Jun 24, 2024 | 24.50 | 24.98 | 24.10 | 24.18 | 167,635 | -0.32(-1.31%) |
Jun 21, 2024 | 25.30 | 25.60 | 24.46 | 24.50 | 157,103 | -1.10(-4.30%) |
Jun 20, 2024 | 26.93 | 26.93 | 24.76 | 25.60 | 165,681 | -0.87(-3.29%) |
Jun 18, 2024 | 26.23 | 26.89 | 26.14 | 26.47 | 107,759 | +0.45(+1.73%) |
Jun 17, 2024 | 25.12 | 27.00 | 24.70 | 26.02 | 115,097 | +0.33(+1.28%) |
Jun 14, 2024 | 25.57 | 26.07 | 25.45 | 25.69 | 41,338 | +0.32(+1.26%) |
Jun 13, 2024 | 25.68 | 26.24 | 25.24 | 25.37 | 58,581 | -0.96(-3.65%) |
Jun 12, 2024 | 26.24 | 26.89 | 25.89 | 26.33 | 132,488 | +0.35(+1.35%) |
Jun 11, 2024 | 26.10 | 26.91 | 25.91 | 25.98 | 113,471 | -0.45(-1.70%) |
Jun 10, 2024 | 25.39 | 26.57 | 25.25 | 26.43 | 87,815 | +1.06(+4.18%) |
Jun 07, 2024 | 25.79 | 26.30 | 25.24 | 25.37 | 102,547 | -0.05(-0.20%) |
Jun 06, 2024 | 25.40 | 26.20 | 25.17 | 25.42 | 99,978 | +0.06(+0.24%) |
Jun 05, 2024 | 25.16 | 25.90 | 24.37 | 25.36 | 348,397 | +0.13(+0.52%) |
Jun 04, 2024 | 26.13 | 26.90 | 25.20 | 25.23 | 169,763 | -1.41(-5.29%) |