Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 05, 2024 | 25.00 | 25.55 | 24.69 | 25.38 | 392,647 | -0.85(-3.23%) |
Aug 02, 2024 | 26.53 | 26.53 | 26.18 | 26.23 | 342,130 | -1.03(-3.79%) |
Aug 01, 2024 | 28.25 | 28.25 | 27.09 | 27.26 | 35,673 | -0.90(-3.19%) |
Jul 31, 2024 | 28.22 | 28.64 | 28.06 | 28.16 | 22,884 | +0.18(+0.64%) |
Jul 30, 2024 | 27.77 | 28.07 | 27.77 | 27.98 | 15,369 | +0.27(+0.99%) |
Jul 29, 2024 | 28.09 | 28.09 | 27.57 | 27.71 | 17,500 | -0.24(-0.87%) |
Jul 26, 2024 | 27.80 | 27.97 | 27.64 | 27.95 | 22,909 | +0.52(+1.89%) |
Jul 25, 2024 | 26.95 | 27.66 | 26.95 | 27.43 | 68,937 | +0.48(+1.79%) |
Jul 24, 2024 | 27.35 | 27.47 | 26.95 | 26.95 | 14,300 | -0.45(-1.63%) |
Jul 23, 2024 | 27.19 | 27.48 | 27.19 | 27.40 | 7,982 | +0.06(+0.23%) |
Jul 22, 2024 | 27.11 | 27.35 | 26.80 | 27.34 | 6,475 | +0.39(+1.43%) |
Jul 19, 2024 | 27.05 | 27.06 | 26.90 | 26.95 | 5,828 | -0.19(-0.70%) |
Jul 18, 2024 | 27.47 | 27.78 | 27.11 | 27.14 | 15,362 | -0.38(-1.38%) |
Jul 17, 2024 | 27.88 | 27.88 | 27.47 | 27.52 | 25,023 | -0.20(-0.72%) |
Jul 16, 2024 | 27.22 | 27.73 | 27.18 | 27.72 | 60,838 | +0.80(+2.96%) |
Jul 15, 2024 | 26.82 | 27.14 | 26.82 | 26.92 | 15,060 | +0.33(+1.25%) |
Jul 12, 2024 | 26.72 | 26.76 | 26.59 | 26.59 | 53,619 | +0.16(+0.61%) |
Jul 11, 2024 | 26.09 | 26.45 | 25.91 | 26.43 | 12,325 | +0.82(+3.20%) |
Jul 10, 2024 | 25.54 | 25.61 | 25.49 | 25.61 | 6,390 | +0.20(+0.80%) |
Jul 09, 2024 | 25.49 | 25.55 | 25.41 | 25.41 | 9,466 | -0.22(-0.87%) |
Jul 08, 2024 | 25.98 | 25.98 | 25.58 | 25.63 | 10,173 | +0.08(+0.31%) |
Jul 05, 2024 | 25.83 | 25.83 | 25.48 | 25.55 | 4,425 | -0.37(-1.43%) |
Jul 03, 2024 | 25.91 | 26.01 | 25.84 | 25.92 | 17,106 | +0.09(+0.35%) |
Jul 02, 2024 | 25.93 | 25.93 | 25.78 | 25.83 | 11,638 | -0.04(-0.16%) |
Jul 01, 2024 | 26.14 | 26.14 | 25.83 | 25.87 | 7,012 | -0.18(-0.68%) |
Jun 28, 2024 | 26.08 | 26.13 | 25.90 | 26.05 | 160,046 | +0.23(+0.88%) |
Jun 27, 2024 | 25.80 | 25.84 | 25.73 | 25.82 | 11,667 | +0.08(+0.31%) |
Jun 26, 2024 | 25.70 | 25.76 | 25.65 | 25.74 | 6,054 | -0.02(-0.08%) |
Jun 25, 2024 | 25.96 | 25.96 | 25.67 | 25.76 | 12,341 | -0.22(-0.85%) |
Jun 24, 2024 | 25.86 | 26.06 | 25.86 | 25.99 | 114,400 | +0.25(+0.96%) |
Jun 21, 2024 | 25.75 | 25.76 | 25.67 | 25.74 | 3,254 | -0.03(-0.13%) |
Jun 20, 2024 | 25.93 | 25.93 | 25.77 | 25.77 | 5,067 | -0.00(-0.02%) |
Jun 18, 2024 | 25.78 | 25.85 | 25.76 | 25.78 | 6,322 | +0.08(+0.32%) |
Jun 17, 2024 | 25.39 | 25.72 | 25.39 | 25.69 | 24,595 | +0.22(+0.85%) |
Jun 14, 2024 | 25.46 | 25.51 | 25.46 | 25.48 | 18,116 | -0.46(-1.77%) |
Jun 13, 2024 | 25.87 | 25.95 | 25.85 | 25.94 | 3,466 | -0.35(-1.34%) |
Jun 12, 2024 | 26.49 | 26.49 | 26.24 | 26.29 | 131,294 | +0.24(+0.91%) |
Jun 11, 2024 | 25.88 | 26.09 | 25.88 | 26.05 | 78,078 | -0.15(-0.56%) |
Jun 10, 2024 | 25.92 | 26.20 | 25.90 | 26.20 | 33,538 | +0.10(+0.40%) |
Jun 07, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 162 | -0.20(-0.76%) |
Jun 06, 2024 | 26.27 | 26.32 | 26.25 | 26.30 | 29,990 | -0.04(-0.16%) |
Jun 05, 2024 | 26.16 | 26.34 | 26.16 | 26.34 | 846 | +0.29(+1.12%) |
Jun 04, 2024 | 26.20 | 26.21 | 26.04 | 26.05 | 7,347 | -0.47(-1.77%) |