Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 25.79 | 26.72 | 25.79 | 26.50 | 100,011 | +0.51(+1.96%) |
Aug 15, 2024 | 25.91 | 26.24 | 25.83 | 25.99 | 134,200 | +0.65(+2.57%) |
Aug 14, 2024 | 25.71 | 25.71 | 25.13 | 25.34 | 86,453 | -0.21(-0.82%) |
Aug 13, 2024 | 25.16 | 25.58 | 24.75 | 25.55 | 313,193 | +0.57(+2.28%) |
Aug 12, 2024 | 25.52 | 25.82 | 24.88 | 24.98 | 169,096 | -0.40(-1.58%) |
Aug 09, 2024 | 25.66 | 25.66 | 25.14 | 25.38 | 118,024 | -0.34(-1.32%) |
Aug 08, 2024 | 25.74 | 25.85 | 25.26 | 25.72 | 128,154 | +0.30(+1.18%) |
Aug 07, 2024 | 25.87 | 26.00 | 25.25 | 25.42 | 172,711 | -0.11(-0.43%) |
Aug 06, 2024 | 25.30 | 25.71 | 25.16 | 25.53 | 179,432 | +0.10(+0.39%) |
Aug 05, 2024 | 25.15 | 25.74 | 24.53 | 25.43 | 206,875 | -0.84(-3.20%) |
Aug 02, 2024 | 26.12 | 26.57 | 25.84 | 26.27 | 183,504 | -0.71(-2.63%) |
Aug 01, 2024 | 27.93 | 27.93 | 26.79 | 26.98 | 217,430 | -1.07(-3.81%) |
Jul 31, 2024 | 28.20 | 28.87 | 27.89 | 28.05 | 426,963 | +0.05(+0.18%) |
Jul 30, 2024 | 28.35 | 28.46 | 27.84 | 28.00 | 155,564 | -0.28(-0.99%) |
Jul 29, 2024 | 29.38 | 29.38 | 28.25 | 28.28 | 196,609 | -0.84(-2.88%) |
Jul 26, 2024 | 29.47 | 29.49 | 28.53 | 29.12 | 266,897 | +0.40(+1.39%) |
Jul 25, 2024 | 28.47 | 29.36 | 28.47 | 28.72 | 229,640 | +0.38(+1.34%) |
Jul 24, 2024 | 28.60 | 29.35 | 28.29 | 28.34 | 172,538 | -0.41(-1.43%) |
Jul 23, 2024 | 28.17 | 29.31 | 28.17 | 28.75 | 215,451 | +0.39(+1.38%) |
Jul 22, 2024 | 27.69 | 28.56 | 27.44 | 28.36 | 167,841 | +0.77(+2.79%) |
Jul 19, 2024 | 27.92 | 28.24 | 27.57 | 27.59 | 173,113 | -0.32(-1.15%) |
Jul 18, 2024 | 27.99 | 28.75 | 27.69 | 27.91 | 203,228 | -0.36(-1.27%) |
Jul 17, 2024 | 27.15 | 28.39 | 27.14 | 28.27 | 277,278 | +0.74(+2.69%) |
Jul 16, 2024 | 26.40 | 27.63 | 26.25 | 27.53 | 287,070 | +1.43(+5.48%) |
Jul 15, 2024 | 25.50 | 26.34 | 25.38 | 26.10 | 278,417 | +0.80(+3.16%) |
Jul 12, 2024 | 25.00 | 25.40 | 24.89 | 25.30 | 395,052 | +0.40(+1.61%) |
Jul 11, 2024 | 24.40 | 24.96 | 24.26 | 24.90 | 231,664 | +0.96(+4.01%) |
Jul 10, 2024 | 23.40 | 23.99 | 23.40 | 23.94 | 138,804 | +0.50(+2.13%) |
Jul 09, 2024 | 23.30 | 23.53 | 23.16 | 23.44 | 87,305 | +0.15(+0.64%) |
Jul 08, 2024 | 23.48 | 23.61 | 23.22 | 23.29 | 118,060 | +0.05(+0.22%) |
Jul 05, 2024 | 23.62 | 23.65 | 23.15 | 23.24 | 132,646 | -0.48(-2.02%) |
Jul 03, 2024 | 24.21 | 24.21 | 23.71 | 23.72 | 68,078 | -0.42(-1.74%) |
Jul 02, 2024 | 23.93 | 24.24 | 23.85 | 24.14 | 143,557 | +0.30(+1.26%) |
Jul 01, 2024 | 23.67 | 23.89 | 23.53 | 23.84 | 206,312 | +0.10(+0.42%) |
Jun 28, 2024 | 23.43 | 23.98 | 23.43 | 23.74 | 1,236,661 | +0.54(+2.33%) |
Jun 27, 2024 | 23.02 | 23.33 | 22.81 | 23.20 | 122,215 | +0.22(+0.96%) |
Jun 26, 2024 | 22.48 | 23.09 | 22.36 | 22.98 | 138,230 | +0.31(+1.37%) |
Jun 25, 2024 | 22.59 | 22.72 | 22.47 | 22.67 | 97,012 | -0.07(-0.31%) |
Jun 24, 2024 | 22.72 | 22.94 | 22.59 | 22.74 | 109,266 | +0.16(+0.71%) |
Jun 21, 2024 | 22.70 | 22.70 | 22.34 | 22.58 | 196,231 | -0.21(-0.92%) |
Jun 20, 2024 | 22.78 | 22.87 | 22.46 | 22.79 | 213,528 | -0.13(-0.57%) |
Jun 18, 2024 | 22.76 | 23.10 | 22.76 | 22.92 | 125,317 | +0.17(+0.75%) |
Jun 17, 2024 | 22.29 | 22.80 | 22.20 | 22.75 | 96,405 | +0.35(+1.56%) |
Jun 14, 2024 | 22.20 | 22.50 | 22.18 | 22.40 | 127,543 | -0.14(-0.62%) |
Jun 13, 2024 | 22.79 | 22.80 | 22.39 | 22.54 | 82,520 | -0.36(-1.57%) |
Jun 12, 2024 | 22.82 | 23.30 | 22.70 | 22.90 | 174,340 | +0.65(+2.92%) |
Jun 11, 2024 | 22.26 | 22.40 | 22.13 | 22.25 | 100,831 | -0.15(-0.67%) |
Jun 10, 2024 | 22.51 | 22.51 | 21.96 | 22.40 | 137,865 | -0.09(-0.40%) |
Jun 07, 2024 | 22.37 | 22.55 | 22.27 | 22.49 | 88,150 | -0.09(-0.40%) |
Jun 06, 2024 | 22.24 | 22.63 | 22.24 | 22.58 | 84,746 | +0.28(+1.26%) |
Jun 05, 2024 | 22.57 | 22.57 | 22.29 | 22.30 | 88,045 | -0.08(-0.36%) |
Jun 04, 2024 | 22.60 | 22.72 | 22.31 | 22.38 | 95,810 | -0.47(-2.06%) |