Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 28.16 | 28.44 | 27.56 | 27.60 | 320,069 | -0.60(-2.13%) |
Aug 15, 2024 | 27.70 | 28.39 | 27.23 | 28.20 | 207,513 | +1.15(+4.25%) |
Aug 14, 2024 | 27.08 | 27.18 | 26.52 | 27.05 | 133,063 | +0.08(+0.30%) |
Aug 13, 2024 | 27.96 | 28.15 | 26.22 | 26.97 | 287,756 | -0.77(-2.78%) |
Aug 12, 2024 | 27.74 | 28.00 | 27.41 | 27.74 | 235,194 | -0.01(-0.04%) |
Aug 09, 2024 | 27.58 | 27.85 | 27.36 | 27.75 | 131,883 | -0.03(-0.11%) |
Aug 08, 2024 | 27.86 | 27.90 | 27.36 | 27.78 | 164,577 | +0.28(+1.02%) |
Aug 07, 2024 | 27.64 | 27.82 | 26.83 | 27.50 | 261,595 | +0.31(+1.14%) |
Aug 06, 2024 | 26.42 | 27.59 | 26.23 | 27.19 | 219,057 | +0.88(+3.34%) |
Aug 05, 2024 | 25.82 | 26.73 | 25.05 | 26.31 | 368,898 | -1.33(-4.81%) |
Aug 02, 2024 | 27.45 | 28.03 | 27.20 | 27.64 | 259,630 | -0.87(-3.05%) |
Aug 01, 2024 | 28.93 | 29.49 | 28.14 | 28.51 | 284,916 | -0.69(-2.36%) |
Jul 31, 2024 | 29.51 | 29.64 | 27.90 | 29.20 | 359,121 | +1.09(+3.88%) |
Jul 30, 2024 | 29.49 | 30.50 | 27.53 | 28.11 | 867,332 | -1.90(-6.33%) |
Jul 29, 2024 | 30.20 | 30.57 | 29.50 | 30.01 | 491,323 | -0.22(-0.73%) |
Jul 26, 2024 | 30.40 | 30.44 | 29.91 | 30.23 | 207,672 | +0.21(+0.70%) |
Jul 25, 2024 | 30.00 | 30.47 | 29.54 | 30.02 | 175,497 | +0.15(+0.50%) |
Jul 24, 2024 | 29.97 | 30.49 | 29.74 | 29.87 | 218,058 | -0.33(-1.09%) |
Jul 23, 2024 | 30.28 | 30.89 | 30.18 | 30.20 | 243,524 | -0.05(-0.17%) |
Jul 22, 2024 | 29.25 | 30.62 | 29.04 | 30.25 | 268,916 | +1.13(+3.88%) |
Jul 19, 2024 | 29.01 | 29.19 | 28.53 | 29.12 | 189,153 | +0.03(+0.10%) |
Jul 18, 2024 | 29.30 | 29.55 | 28.68 | 29.09 | 264,532 | -0.46(-1.56%) |
Jul 17, 2024 | 30.66 | 30.66 | 29.55 | 29.55 | 374,690 | -1.38(-4.46%) |
Jul 16, 2024 | 29.83 | 31.55 | 29.78 | 30.93 | 423,692 | +1.37(+4.63%) |
Jul 15, 2024 | 29.07 | 29.82 | 28.78 | 29.56 | 481,364 | +0.66(+2.28%) |
Jul 12, 2024 | 29.00 | 29.46 | 28.56 | 28.90 | 375,284 | +0.27(+0.94%) |
Jul 11, 2024 | 28.81 | 28.87 | 28.26 | 28.63 | 216,874 | +0.33(+1.17%) |
Jul 10, 2024 | 27.93 | 28.43 | 27.90 | 28.30 | 177,852 | +0.30(+1.07%) |
Jul 09, 2024 | 27.99 | 28.04 | 27.59 | 28.00 | 207,136 | +0.00(+0.00%) |
Jul 08, 2024 | 28.49 | 28.60 | 27.72 | 28.00 | 549,385 | -0.46(-1.62%) |
Jul 05, 2024 | 28.14 | 28.54 | 27.87 | 28.46 | 183,592 | +0.12(+0.42%) |
Jul 03, 2024 | 27.86 | 28.44 | 27.59 | 28.34 | 164,389 | +0.35(+1.25%) |
Jul 02, 2024 | 27.98 | 28.26 | 27.18 | 27.99 | 392,308 | -0.05(-0.18%) |
Jul 01, 2024 | 28.80 | 29.00 | 27.87 | 28.04 | 617,685 | -0.81(-2.81%) |
Jun 28, 2024 | 27.48 | 29.11 | 27.21 | 28.85 | 2,384,768 | +1.65(+6.07%) |
Jun 27, 2024 | 26.50 | 27.23 | 26.28 | 27.20 | 357,939 | +0.75(+2.84%) |
Jun 26, 2024 | 26.03 | 26.69 | 26.00 | 26.45 | 348,247 | +0.31(+1.19%) |
Jun 25, 2024 | 26.55 | 26.65 | 25.62 | 26.14 | 309,485 | -0.31(-1.17%) |
Jun 24, 2024 | 24.78 | 26.52 | 24.68 | 26.45 | 458,918 | +1.50(+6.01%) |
Jun 21, 2024 | 24.60 | 24.99 | 24.10 | 24.95 | 657,444 | +0.45(+1.84%) |
Jun 20, 2024 | 24.08 | 24.57 | 24.07 | 24.50 | 260,015 | +0.30(+1.24%) |
Jun 18, 2024 | 23.79 | 24.28 | 23.51 | 24.20 | 158,845 | +0.28(+1.17%) |
Jun 17, 2024 | 23.24 | 24.26 | 23.09 | 23.92 | 217,699 | +0.54(+2.31%) |
Jun 14, 2024 | 23.74 | 23.74 | 23.22 | 23.38 | 164,585 | -0.72(-2.99%) |
Jun 13, 2024 | 23.63 | 24.14 | 23.42 | 24.10 | 142,530 | +0.46(+1.95%) |
Jun 12, 2024 | 23.94 | 24.40 | 23.55 | 23.64 | 198,778 | +0.36(+1.55%) |
Jun 11, 2024 | 23.13 | 23.51 | 22.61 | 23.28 | 225,537 | +0.08(+0.34%) |
Jun 10, 2024 | 23.11 | 23.35 | 22.93 | 23.20 | 146,760 | -0.17(-0.73%) |
Jun 07, 2024 | 23.23 | 23.82 | 23.18 | 23.37 | 292,636 | +0.00(+0.00%) |
Jun 06, 2024 | 24.31 | 24.40 | 23.29 | 23.37 | 286,844 | -1.03(-4.22%) |
Jun 05, 2024 | 23.81 | 24.43 | 23.67 | 24.40 | 165,006 | +0.76(+3.21%) |
Jun 04, 2024 | 24.45 | 24.53 | 23.62 | 23.64 | 142,094 | -0.89(-3.63%) |