Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.65 | 30.88 | 29.22 | 30.71 | 519,392 | +1.36(+4.63%) |
Aug 22, 2024 | 29.14 | 29.64 | 28.95 | 29.35 | 264,339 | +0.21(+0.72%) |
Aug 21, 2024 | 29.51 | 29.87 | 29.09 | 29.14 | 381,634 | -0.32(-1.09%) |
Aug 20, 2024 | 29.66 | 29.77 | 29.29 | 29.46 | 419,674 | -0.20(-0.67%) |
Aug 19, 2024 | 28.99 | 29.66 | 28.84 | 29.66 | 418,793 | +0.67(+2.31%) |
Aug 16, 2024 | 29.62 | 29.62 | 28.87 | 28.99 | 479,522 | -0.61(-2.06%) |
Aug 15, 2024 | 29.09 | 29.84 | 28.82 | 29.60 | 618,483 | +1.33(+4.70%) |
Aug 14, 2024 | 28.31 | 28.54 | 27.87 | 28.27 | 393,207 | +0.15(+0.53%) |
Aug 13, 2024 | 28.50 | 28.50 | 27.86 | 28.12 | 632,879 | -0.16(-0.57%) |
Aug 12, 2024 | 28.51 | 28.81 | 27.89 | 28.28 | 504,994 | -0.24(-0.84%) |
Aug 09, 2024 | 27.95 | 28.52 | 27.64 | 28.52 | 871,782 | +0.69(+2.48%) |
Aug 08, 2024 | 27.67 | 27.84 | 27.15 | 27.83 | 448,957 | +0.64(+2.35%) |
Aug 07, 2024 | 28.24 | 28.25 | 26.83 | 27.19 | 551,183 | -0.46(-1.66%) |
Aug 06, 2024 | 26.65 | 28.15 | 26.28 | 27.65 | 545,012 | +1.09(+4.10%) |
Aug 05, 2024 | 24.89 | 26.87 | 24.27 | 26.56 | 947,161 | -0.14(-0.52%) |
Aug 02, 2024 | 26.77 | 26.77 | 25.59 | 26.70 | 820,849 | -1.48(-5.25%) |
Aug 01, 2024 | 29.18 | 29.63 | 27.24 | 28.18 | 783,629 | -1.00(-3.43%) |
Jul 31, 2024 | 29.23 | 29.89 | 29.00 | 29.18 | 661,717 | +0.12(+0.41%) |
Jul 30, 2024 | 28.46 | 29.28 | 28.23 | 29.06 | 927,759 | +0.78(+2.76%) |
Jul 29, 2024 | 28.47 | 29.10 | 27.87 | 28.28 | 605,550 | -0.19(-0.67%) |
Jul 26, 2024 | 27.88 | 28.68 | 27.77 | 28.47 | 613,949 | +1.06(+3.87%) |
Jul 25, 2024 | 26.99 | 27.98 | 26.82 | 27.41 | 960,492 | +0.52(+1.93%) |
Jul 24, 2024 | 27.21 | 27.71 | 26.79 | 26.89 | 586,100 | -0.49(-1.79%) |
Jul 23, 2024 | 26.58 | 27.62 | 26.23 | 27.38 | 778,193 | +0.64(+2.39%) |
Jul 22, 2024 | 24.83 | 26.74 | 24.79 | 26.74 | 709,208 | +2.16(+8.79%) |
Jul 19, 2024 | 23.96 | 24.66 | 23.69 | 24.58 | 598,396 | +0.68(+2.85%) |
Jul 18, 2024 | 24.07 | 24.77 | 23.56 | 23.90 | 869,897 | -0.21(-0.87%) |
Jul 17, 2024 | 26.12 | 26.37 | 24.05 | 24.11 | 1,481,792 | -2.47(-9.29%) |
Jul 16, 2024 | 25.67 | 26.80 | 25.45 | 26.58 | 1,098,172 | +1.21(+4.77%) |
Jul 15, 2024 | 25.35 | 25.40 | 24.81 | 25.37 | 1,195,125 | +0.47(+1.89%) |
Jul 12, 2024 | 25.58 | 25.63 | 24.86 | 24.90 | 823,940 | -0.41(-1.62%) |
Jul 11, 2024 | 25.00 | 25.66 | 24.94 | 25.31 | 794,111 | +0.55(+2.22%) |
Jul 10, 2024 | 24.50 | 24.80 | 24.23 | 24.76 | 492,651 | +0.25(+1.02%) |
Jul 09, 2024 | 24.81 | 24.92 | 24.30 | 24.51 | 987,887 | -0.30(-1.21%) |
Jul 08, 2024 | 24.98 | 25.31 | 24.53 | 24.81 | 519,694 | +0.07(+0.28%) |
Jul 05, 2024 | 25.26 | 25.41 | 24.56 | 24.74 | 418,460 | -0.52(-2.06%) |
Jul 03, 2024 | 25.10 | 25.45 | 24.78 | 25.26 | 266,753 | +0.28(+1.12%) |
Jul 02, 2024 | 24.56 | 25.05 | 24.48 | 24.98 | 572,964 | +0.36(+1.46%) |
Jul 01, 2024 | 25.06 | 25.06 | 24.36 | 24.62 | 527,406 | -0.27(-1.08%) |
Jun 28, 2024 | 24.91 | 25.49 | 24.65 | 24.89 | 3,926,786 | +0.08(+0.32%) |
Jun 27, 2024 | 24.98 | 25.46 | 24.67 | 24.81 | 546,492 | -0.10(-0.40%) |
Jun 26, 2024 | 24.91 | 25.03 | 24.47 | 24.91 | 889,773 | -0.03(-0.12%) |
Jun 25, 2024 | 25.13 | 25.31 | 24.85 | 24.94 | 564,229 | -0.40(-1.58%) |
Jun 24, 2024 | 25.81 | 26.30 | 25.31 | 25.34 | 566,516 | -0.51(-1.97%) |
Jun 21, 2024 | 25.97 | 26.01 | 25.24 | 25.85 | 994,152 | -0.19(-0.73%) |
Jun 20, 2024 | 27.27 | 27.32 | 25.93 | 26.04 | 745,351 | -1.38(-5.02%) |
Jun 18, 2024 | 27.29 | 27.74 | 27.07 | 27.41 | 687,465 | +0.18(+0.66%) |
Jun 17, 2024 | 26.39 | 27.51 | 26.35 | 27.24 | 781,177 | +1.06(+4.04%) |
Jun 14, 2024 | 25.77 | 26.27 | 25.63 | 26.18 | 520,884 | -0.03(-0.11%) |
Jun 13, 2024 | 26.22 | 26.69 | 25.95 | 26.21 | 565,168 | -0.15(-0.57%) |
Jun 12, 2024 | 26.78 | 27.25 | 26.36 | 26.36 | 680,744 | +0.28(+1.07%) |
Jun 11, 2024 | 26.77 | 26.77 | 25.93 | 26.08 | 665,210 | -1.15(-4.22%) |
Jun 10, 2024 | 26.44 | 27.64 | 26.36 | 27.23 | 1,199,834 | +0.42(+1.56%) |
Jun 07, 2024 | 27.27 | 27.70 | 26.81 | 26.81 | 791,005 | -0.65(-2.36%) |
Jun 06, 2024 | 27.97 | 28.53 | 27.34 | 27.45 | 947,608 | -0.28(-1.01%) |
Jun 05, 2024 | 25.67 | 27.81 | 25.65 | 27.73 | 1,849,480 | +2.99(+12.10%) |
Jun 04, 2024 | 25.77 | 26.05 | 24.52 | 24.74 | 1,282,637 | -1.26(-4.84%) |