Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 27.00 | 27.43 | 26.75 | 27.05 | 996,708 | +0.60(+2.27%) |
Aug 14, 2024 | 26.71 | 26.76 | 26.10 | 26.45 | 675,095 | -0.05(-0.19%) |
Aug 13, 2024 | 26.66 | 26.66 | 25.71 | 26.50 | 778,869 | -0.27(-1.01%) |
Aug 12, 2024 | 26.45 | 27.01 | 26.25 | 26.77 | 585,174 | +0.41(+1.56%) |
Aug 09, 2024 | 26.19 | 26.45 | 25.93 | 26.36 | 618,696 | +0.20(+0.76%) |
Aug 08, 2024 | 25.23 | 26.20 | 25.22 | 26.16 | 806,390 | +1.14(+4.56%) |
Aug 07, 2024 | 25.64 | 25.80 | 24.95 | 25.02 | 974,644 | -0.03(-0.12%) |
Aug 06, 2024 | 25.24 | 25.45 | 24.88 | 25.05 | 823,551 | -0.15(-0.60%) |
Aug 05, 2024 | 25.11 | 25.32 | 24.39 | 25.20 | 956,341 | -1.23(-4.65%) |
Aug 02, 2024 | 27.89 | 28.00 | 26.08 | 26.43 | 976,671 | -2.55(-8.80%) |
Aug 01, 2024 | 29.91 | 30.28 | 28.37 | 28.98 | 842,937 | -1.04(-3.46%) |
Jul 31, 2024 | 29.67 | 30.45 | 29.19 | 30.02 | 971,619 | +0.88(+3.02%) |
Jul 30, 2024 | 29.01 | 29.41 | 28.88 | 29.14 | 865,734 | +0.08(+0.28%) |
Jul 29, 2024 | 29.69 | 29.98 | 28.79 | 29.06 | 1,007,375 | -0.69(-2.32%) |
Jul 26, 2024 | 29.20 | 30.41 | 28.82 | 29.75 | 1,688,965 | +0.80(+2.76%) |
Jul 25, 2024 | 25.75 | 29.17 | 25.75 | 28.95 | 2,598,331 | +3.50(+13.75%) |
Jul 24, 2024 | 26.20 | 26.25 | 25.38 | 25.45 | 1,267,271 | -0.76(-2.90%) |
Jul 23, 2024 | 26.06 | 26.44 | 25.99 | 26.21 | 1,010,102 | +0.06(+0.23%) |
Jul 22, 2024 | 25.79 | 26.26 | 25.63 | 26.15 | 558,090 | +0.27(+1.04%) |
Jul 19, 2024 | 26.09 | 26.57 | 25.68 | 25.88 | 816,753 | -0.41(-1.56%) |
Jul 18, 2024 | 26.33 | 26.85 | 26.21 | 26.29 | 880,344 | -0.08(-0.30%) |
Jul 17, 2024 | 26.68 | 27.30 | 26.34 | 26.37 | 993,904 | -0.30(-1.12%) |
Jul 16, 2024 | 26.03 | 26.85 | 25.88 | 26.67 | 964,824 | +0.49(+1.87%) |
Jul 15, 2024 | 25.44 | 26.46 | 25.26 | 26.18 | 1,071,854 | +1.10(+4.39%) |
Jul 12, 2024 | 25.52 | 25.59 | 25.02 | 25.08 | 844,512 | -0.06(-0.24%) |
Jul 11, 2024 | 24.51 | 25.21 | 24.19 | 25.14 | 579,956 | +0.98(+4.06%) |
Jul 10, 2024 | 24.03 | 24.28 | 23.75 | 24.16 | 493,610 | +0.16(+0.67%) |
Jul 09, 2024 | 24.08 | 24.23 | 23.92 | 24.00 | 558,394 | -0.30(-1.23%) |
Jul 08, 2024 | 23.73 | 24.39 | 23.60 | 24.30 | 781,723 | +0.47(+1.97%) |
Jul 05, 2024 | 24.20 | 24.36 | 23.74 | 23.83 | 634,131 | -0.20(-0.83%) |
Jul 03, 2024 | 24.00 | 24.20 | 23.81 | 24.03 | 329,407 | +0.25(+1.05%) |
Jul 02, 2024 | 23.74 | 23.97 | 23.55 | 23.78 | 673,015 | +0.26(+1.11%) |
Jul 01, 2024 | 23.77 | 23.84 | 23.16 | 23.52 | 851,878 | -0.14(-0.59%) |
Jun 28, 2024 | 23.25 | 23.79 | 23.16 | 23.66 | 2,082,483 | +0.67(+2.91%) |
Jun 27, 2024 | 22.88 | 23.10 | 22.76 | 22.99 | 495,903 | +0.32(+1.41%) |
Jun 26, 2024 | 22.74 | 22.88 | 22.48 | 22.67 | 637,675 | -0.14(-0.61%) |
Jun 25, 2024 | 22.32 | 22.94 | 22.31 | 22.81 | 493,445 | +0.17(+0.75%) |
Jun 24, 2024 | 22.18 | 22.89 | 22.16 | 22.64 | 616,190 | +0.62(+2.82%) |
Jun 21, 2024 | 21.72 | 22.05 | 21.53 | 22.02 | 1,910,495 | +0.30(+1.38%) |
Jun 20, 2024 | 21.84 | 22.07 | 21.60 | 21.72 | 653,339 | +0.00(+0.00%) |
Jun 18, 2024 | 21.38 | 22.07 | 21.38 | 21.72 | 798,181 | +0.34(+1.59%) |
Jun 17, 2024 | 21.02 | 21.45 | 20.88 | 21.38 | 525,775 | +0.25(+1.18%) |
Jun 14, 2024 | 21.55 | 21.55 | 20.82 | 21.13 | 685,505 | -0.51(-2.36%) |
Jun 13, 2024 | 21.84 | 21.90 | 21.01 | 21.64 | 866,059 | -0.42(-1.90%) |
Jun 12, 2024 | 22.00 | 22.30 | 21.81 | 22.06 | 682,372 | +0.60(+2.80%) |
Jun 11, 2024 | 21.22 | 21.56 | 20.98 | 21.46 | 638,153 | -0.11(-0.51%) |
Jun 10, 2024 | 21.27 | 21.82 | 21.18 | 21.57 | 727,304 | +0.71(+3.40%) |
Jun 07, 2024 | 20.92 | 21.15 | 20.75 | 20.86 | 535,966 | -0.20(-0.95%) |
Jun 06, 2024 | 21.08 | 21.33 | 20.97 | 21.06 | 767,904 | -0.08(-0.38%) |
Jun 05, 2024 | 21.30 | 21.48 | 21.07 | 21.14 | 446,879 | +0.00(+0.00%) |
Jun 04, 2024 | 21.48 | 21.68 | 20.92 | 21.14 | 1,174,160 | -0.61(-2.80%) |