Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 28.95 | 29.82 | 28.60 | 29.82 | 16,778 | +1.04(+3.61%) |
Aug 28, 2024 | 27.92 | 28.92 | 27.79 | 28.78 | 15,952 | +0.55(+1.95%) |
Aug 27, 2024 | 27.42 | 28.23 | 27.25 | 28.23 | 11,553 | +1.04(+3.82%) |
Aug 26, 2024 | 28.95 | 28.95 | 27.03 | 27.19 | 38,388 | -1.76(-6.08%) |
Aug 23, 2024 | 27.32 | 29.23 | 27.32 | 28.95 | 27,554 | +1.65(+6.04%) |
Aug 22, 2024 | 26.50 | 27.58 | 26.50 | 27.30 | 12,039 | +0.41(+1.52%) |
Aug 21, 2024 | 27.14 | 27.14 | 26.89 | 26.89 | 4,759 | +0.32(+1.20%) |
Aug 20, 2024 | 27.29 | 27.29 | 26.36 | 26.57 | 25,176 | -0.59(-2.17%) |
Aug 19, 2024 | 26.30 | 27.27 | 25.79 | 27.16 | 4,936 | +0.34(+1.27%) |
Aug 16, 2024 | 26.16 | 27.55 | 26.10 | 26.82 | 6,841 | +0.65(+2.48%) |
Aug 15, 2024 | 26.29 | 26.60 | 26.05 | 26.17 | 9,179 | +0.43(+1.67%) |
Aug 14, 2024 | 26.00 | 26.10 | 25.70 | 25.74 | 5,183 | +0.05(+0.19%) |
Aug 13, 2024 | 25.57 | 25.69 | 25.40 | 25.69 | 7,318 | +0.04(+0.16%) |
Aug 12, 2024 | 25.85 | 25.92 | 25.58 | 25.65 | 4,939 | -0.37(-1.42%) |
Aug 09, 2024 | 26.38 | 26.38 | 26.02 | 26.02 | 3,751 | -0.55(-2.07%) |
Aug 08, 2024 | 26.38 | 26.62 | 26.37 | 26.57 | 6,505 | +0.53(+2.04%) |
Aug 07, 2024 | 26.11 | 26.16 | 25.90 | 26.04 | 17,330 | +0.13(+0.50%) |
Aug 06, 2024 | 24.93 | 25.96 | 24.83 | 25.91 | 11,049 | +0.90(+3.60%) |
Aug 05, 2024 | 25.98 | 26.06 | 25.01 | 25.01 | 13,450 | -1.56(-5.87%) |
Aug 02, 2024 | 26.00 | 26.90 | 26.00 | 26.57 | 24,437 | -0.06(-0.23%) |
Aug 01, 2024 | 28.49 | 28.49 | 26.48 | 26.63 | 15,701 | -1.52(-5.40%) |
Jul 31, 2024 | 28.00 | 28.79 | 27.85 | 28.15 | 15,036 | -0.04(-0.14%) |
Jul 30, 2024 | 26.92 | 28.34 | 26.84 | 28.19 | 11,648 | +1.52(+5.70%) |
Jul 29, 2024 | 27.30 | 27.30 | 26.60 | 26.67 | 11,803 | -0.49(-1.80%) |
Jul 26, 2024 | 26.77 | 27.16 | 26.42 | 27.16 | 7,495 | +0.79(+3.00%) |
Jul 25, 2024 | 26.12 | 26.80 | 26.12 | 26.37 | 17,742 | -0.09(-0.34%) |
Jul 24, 2024 | 26.01 | 26.88 | 26.00 | 26.46 | 22,318 | +0.26(+0.99%) |
Jul 23, 2024 | 25.60 | 26.25 | 25.60 | 26.20 | 14,407 | +1.20(+4.80%) |
Jul 22, 2024 | 24.73 | 25.03 | 24.70 | 25.00 | 13,580 | +0.34(+1.38%) |
Jul 19, 2024 | 25.48 | 25.50 | 24.66 | 24.66 | 12,432 | -0.81(-3.18%) |
Jul 18, 2024 | 25.37 | 26.15 | 25.37 | 25.47 | 8,727 | -0.67(-2.56%) |
Jul 17, 2024 | 26.24 | 26.25 | 25.99 | 26.14 | 18,377 | -0.28(-1.06%) |
Jul 16, 2024 | 25.76 | 26.42 | 25.76 | 26.42 | 20,723 | +1.00(+3.93%) |
Jul 15, 2024 | 24.50 | 25.50 | 24.31 | 25.42 | 25,354 | +0.97(+3.97%) |
Jul 12, 2024 | 24.05 | 24.45 | 24.05 | 24.45 | 18,074 | +0.34(+1.41%) |
Jul 11, 2024 | 23.50 | 24.18 | 23.20 | 24.11 | 40,369 | +0.92(+3.97%) |
Jul 10, 2024 | 22.85 | 23.41 | 22.85 | 23.19 | 34,441 | +0.31(+1.35%) |
Jul 09, 2024 | 23.25 | 23.51 | 22.80 | 22.88 | 16,798 | -0.59(-2.51%) |
Jul 08, 2024 | 24.11 | 24.11 | 23.37 | 23.47 | 8,498 | -0.37(-1.55%) |
Jul 05, 2024 | 24.42 | 24.85 | 23.84 | 23.84 | 29,653 | -0.77(-3.13%) |
Jul 03, 2024 | 25.42 | 25.45 | 24.42 | 24.61 | 22,229 | -1.01(-3.94%) |
Jul 02, 2024 | 25.64 | 25.64 | 25.60 | 25.62 | 4,017 | +0.03(+0.12%) |
Jul 01, 2024 | 25.43 | 25.60 | 24.98 | 25.59 | 14,272 | +0.22(+0.87%) |
Jun 28, 2024 | 25.00 | 25.57 | 24.74 | 25.37 | 100,842 | +0.42(+1.68%) |
Jun 27, 2024 | 24.93 | 24.95 | 24.93 | 24.95 | 4,318 | +0.34(+1.38%) |
Jun 26, 2024 | 24.51 | 24.95 | 24.46 | 24.61 | 13,325 | -0.04(-0.16%) |
Jun 25, 2024 | 24.61 | 24.90 | 24.61 | 24.65 | 7,481 | +0.19(+0.78%) |
Jun 24, 2024 | 24.20 | 24.57 | 24.20 | 24.46 | 5,715 | +0.26(+1.07%) |
Jun 21, 2024 | 24.31 | 24.46 | 24.20 | 24.20 | 22,766 | -0.01(-0.04%) |
Jun 20, 2024 | 24.40 | 24.57 | 24.21 | 24.21 | 13,880 | -0.38(-1.55%) |
Jun 18, 2024 | 24.63 | 24.66 | 24.45 | 24.59 | 7,214 | -0.11(-0.45%) |
Jun 17, 2024 | 24.31 | 24.70 | 24.31 | 24.70 | 7,980 | +0.39(+1.60%) |
Jun 14, 2024 | 24.23 | 24.45 | 24.20 | 24.31 | 8,595 | -0.31(-1.26%) |
Jun 13, 2024 | 24.36 | 24.82 | 24.22 | 24.62 | 9,608 | +0.12(+0.49%) |
Jun 12, 2024 | 23.75 | 24.50 | 23.75 | 24.50 | 7,588 | +0.88(+3.73%) |
Jun 11, 2024 | 23.85 | 23.97 | 23.62 | 23.62 | 7,178 | -0.20(-0.84%) |
Jun 10, 2024 | 24.09 | 24.13 | 23.82 | 23.82 | 13,325 | -0.22(-0.92%) |
Jun 07, 2024 | 24.67 | 24.67 | 24.04 | 24.04 | 11,013 | -0.65(-2.63%) |
Jun 06, 2024 | 24.80 | 24.80 | 24.63 | 24.69 | 4,614 | +0.09(+0.37%) |
Jun 05, 2024 | 24.52 | 24.64 | 24.51 | 24.60 | 7,756 | +0.05(+0.20%) |
Jun 04, 2024 | 24.51 | 24.55 | 24.51 | 24.55 | 5,188 | -0.15(-0.61%) |