Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 26.73 | 26.83 | 26.57 | 26.82 | 6,967 | +0.22(+0.83%) |
Aug 12, 2024 | 26.78 | 27.09 | 26.51 | 26.60 | 14,682 | -0.20(-0.75%) |
Aug 09, 2024 | 27.00 | 27.10 | 26.69 | 26.80 | 7,023 | -0.04(-0.15%) |
Aug 08, 2024 | 26.74 | 26.84 | 26.50 | 26.84 | 9,727 | +0.28(+1.05%) |
Aug 07, 2024 | 26.68 | 26.88 | 26.40 | 26.56 | 11,327 | +0.08(+0.30%) |
Aug 06, 2024 | 26.45 | 26.68 | 26.00 | 26.48 | 16,765 | +0.12(+0.46%) |
Aug 05, 2024 | 26.90 | 26.90 | 25.56 | 26.36 | 18,866 | -0.73(-2.69%) |
Aug 02, 2024 | 26.52 | 27.57 | 26.52 | 27.09 | 23,155 | -0.39(-1.42%) |
Aug 01, 2024 | 27.74 | 27.74 | 27.10 | 27.48 | 21,657 | -0.02(-0.07%) |
Jul 31, 2024 | 27.36 | 27.61 | 27.30 | 27.50 | 43,814 | +0.17(+0.62%) |
Jul 30, 2024 | 27.25 | 27.35 | 27.00 | 27.33 | 19,510 | +0.13(+0.48%) |
Jul 29, 2024 | 27.16 | 27.63 | 26.70 | 27.20 | 25,913 | +0.22(+0.82%) |
Jul 26, 2024 | 26.40 | 27.00 | 25.51 | 26.98 | 22,308 | +1.40(+5.47%) |
Jul 25, 2024 | 28.00 | 28.00 | 25.01 | 25.58 | 80,111 | -4.18(-14.05%) |
Jul 24, 2024 | 30.60 | 30.74 | 29.46 | 29.76 | 22,091 | -0.96(-3.12%) |
Jul 23, 2024 | 27.35 | 30.72 | 27.35 | 30.72 | 11,195 | +3.06(+11.06%) |
Jul 22, 2024 | 27.55 | 27.70 | 26.87 | 27.66 | 11,061 | +0.18(+0.66%) |
Jul 19, 2024 | 27.58 | 27.58 | 27.27 | 27.48 | 7,681 | -0.12(-0.43%) |
Jul 18, 2024 | 27.90 | 28.50 | 27.40 | 27.60 | 30,879 | -0.79(-2.77%) |
Jul 17, 2024 | 31.00 | 31.00 | 27.80 | 28.39 | 17,831 | -3.06(-9.75%) |
Jul 16, 2024 | 29.13 | 31.45 | 29.06 | 31.45 | 12,475 | +2.30(+7.89%) |
Jul 15, 2024 | 26.80 | 29.15 | 26.67 | 29.15 | 9,763 | +2.67(+10.08%) |
Jul 12, 2024 | 29.00 | 29.00 | 26.48 | 26.48 | 12,239 | -2.22(-7.74%) |
Jul 11, 2024 | 27.40 | 28.70 | 26.35 | 28.70 | 10,885 | +2.10(+7.89%) |
Jul 10, 2024 | 25.60 | 26.60 | 25.60 | 26.60 | 3,589 | +0.66(+2.54%) |
Jul 09, 2024 | 25.50 | 25.94 | 25.50 | 25.94 | 2,720 | +0.27(+1.05%) |
Jul 08, 2024 | 25.14 | 25.67 | 25.02 | 25.67 | 10,636 | +0.55(+2.19%) |
Jul 05, 2024 | 28.70 | 28.70 | 25.12 | 25.12 | 36,615 | -3.56(-12.41%) |
Jul 03, 2024 | 29.00 | 29.00 | 27.83 | 28.68 | 1,488 | -0.02(-0.07%) |
Jul 02, 2024 | 27.90 | 28.70 | 27.80 | 28.70 | 3,967 | +0.80(+2.87%) |
Jul 01, 2024 | 28.37 | 28.37 | 27.81 | 27.90 | 11,134 | -0.75(-2.62%) |
Jun 28, 2024 | 27.49 | 28.74 | 27.03 | 28.65 | 77,613 | +1.37(+5.02%) |
Jun 27, 2024 | 26.90 | 27.36 | 26.11 | 27.28 | 9,914 | +0.77(+2.90%) |
Jun 26, 2024 | 26.10 | 27.23 | 26.05 | 26.51 | 10,707 | -0.01(-0.04%) |
Jun 25, 2024 | 26.74 | 26.80 | 26.02 | 26.52 | 3,660 | -0.57(-2.10%) |
Jun 24, 2024 | 26.44 | 27.09 | 26.01 | 27.09 | 5,515 | +0.84(+3.20%) |
Jun 21, 2024 | 26.20 | 26.75 | 26.07 | 26.25 | 19,781 | +0.02(+0.08%) |
Jun 20, 2024 | 25.70 | 26.25 | 25.35 | 26.23 | 8,769 | +0.21(+0.81%) |
Jun 18, 2024 | 26.01 | 26.11 | 25.96 | 26.02 | 11,970 | +0.04(+0.15%) |
Jun 17, 2024 | 25.71 | 25.98 | 25.69 | 25.98 | 4,724 | +0.22(+0.85%) |
Jun 14, 2024 | 26.08 | 26.08 | 25.05 | 25.76 | 4,256 | -0.18(-0.69%) |
Jun 13, 2024 | 25.40 | 26.23 | 25.40 | 25.94 | 3,921 | +0.05(+0.19%) |
Jun 12, 2024 | 26.46 | 26.47 | 24.32 | 25.89 | 10,094 | -0.19(-0.72%) |
Jun 11, 2024 | 25.47 | 26.08 | 25.17 | 26.08 | 9,380 | +0.11(+0.42%) |
Jun 10, 2024 | 25.63 | 26.00 | 25.05 | 25.97 | 8,104 | +0.46(+1.78%) |
Jun 07, 2024 | 25.43 | 25.51 | 23.79 | 25.51 | 3,387 | +0.18(+0.70%) |
Jun 06, 2024 | 25.03 | 25.34 | 25.03 | 25.34 | 2,993 | -0.13(-0.51%) |
Jun 05, 2024 | 24.54 | 25.46 | 24.54 | 25.46 | 3,580 | +0.99(+4.04%) |
Jun 04, 2024 | 23.95 | 24.48 | 23.95 | 24.48 | 3,733 | -0.67(-2.68%) |