Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 26.81 | 27.61 | 26.45 | 26.54 | 261,947 | -0.30(-1.12%) |
Aug 15, 2024 | 26.63 | 26.85 | 26.03 | 26.84 | 512,699 | +1.33(+5.21%) |
Aug 14, 2024 | 26.56 | 26.56 | 25.48 | 25.51 | 387,622 | -0.82(-3.11%) |
Aug 13, 2024 | 26.06 | 26.40 | 25.83 | 26.33 | 321,169 | +0.54(+2.09%) |
Aug 12, 2024 | 26.35 | 26.35 | 25.54 | 25.79 | 361,712 | -0.63(-2.38%) |
Aug 09, 2024 | 26.26 | 26.43 | 25.72 | 26.42 | 302,667 | +0.21(+0.80%) |
Aug 08, 2024 | 26.17 | 26.48 | 25.87 | 26.21 | 343,680 | +0.08(+0.31%) |
Aug 07, 2024 | 26.60 | 26.97 | 25.82 | 26.13 | 368,290 | -0.23(-0.87%) |
Aug 06, 2024 | 27.05 | 27.35 | 26.13 | 26.36 | 471,478 | -0.85(-3.12%) |
Aug 05, 2024 | 27.32 | 27.49 | 26.65 | 27.21 | 562,081 | -1.72(-5.95%) |
Aug 02, 2024 | 27.88 | 29.21 | 27.40 | 28.93 | 632,316 | -0.09(-0.31%) |
Aug 01, 2024 | 30.95 | 30.95 | 28.82 | 29.02 | 660,370 | -1.80(-5.84%) |
Jul 31, 2024 | 27.83 | 31.49 | 27.61 | 30.82 | 1,507,739 | +4.77(+18.31%) |
Jul 30, 2024 | 25.47 | 26.12 | 25.26 | 26.05 | 783,261 | +0.54(+2.12%) |
Jul 29, 2024 | 26.32 | 26.32 | 25.47 | 25.51 | 479,192 | -0.79(-3.00%) |
Jul 26, 2024 | 25.40 | 26.38 | 25.37 | 26.30 | 372,194 | +1.07(+4.24%) |
Jul 25, 2024 | 24.19 | 25.46 | 24.04 | 25.23 | 548,925 | +1.06(+4.39%) |
Jul 24, 2024 | 24.52 | 25.09 | 23.90 | 24.17 | 385,705 | -0.41(-1.67%) |
Jul 23, 2024 | 24.48 | 24.82 | 24.05 | 24.58 | 563,462 | -0.15(-0.61%) |
Jul 22, 2024 | 24.65 | 24.96 | 23.86 | 24.73 | 424,973 | +0.28(+1.15%) |
Jul 19, 2024 | 24.61 | 24.66 | 24.00 | 24.45 | 460,356 | -0.17(-0.69%) |
Jul 18, 2024 | 24.93 | 25.77 | 24.38 | 24.62 | 479,052 | -0.64(-2.53%) |
Jul 17, 2024 | 24.76 | 25.27 | 24.51 | 25.26 | 417,344 | +0.39(+1.57%) |
Jul 16, 2024 | 23.52 | 25.18 | 23.29 | 24.87 | 644,197 | +1.76(+7.62%) |
Jul 15, 2024 | 23.09 | 23.61 | 23.02 | 23.11 | 553,962 | +0.01(+0.04%) |
Jul 12, 2024 | 22.99 | 23.31 | 22.48 | 23.10 | 846,813 | +0.32(+1.40%) |
Jul 11, 2024 | 22.59 | 23.07 | 22.37 | 22.78 | 579,894 | +0.84(+3.83%) |
Jul 10, 2024 | 21.21 | 22.03 | 21.11 | 21.94 | 766,588 | +0.81(+3.83%) |
Jul 09, 2024 | 22.42 | 22.42 | 21.00 | 21.13 | 979,907 | -1.35(-6.01%) |
Jul 08, 2024 | 22.68 | 23.16 | 22.45 | 22.48 | 391,228 | -0.09(-0.40%) |
Jul 05, 2024 | 23.07 | 23.15 | 22.27 | 22.57 | 414,888 | -0.44(-1.91%) |
Jul 03, 2024 | 23.53 | 23.53 | 22.93 | 23.01 | 191,592 | -0.34(-1.46%) |
Jul 02, 2024 | 23.48 | 23.77 | 23.21 | 23.35 | 400,597 | -0.15(-0.64%) |
Jul 01, 2024 | 23.65 | 24.04 | 23.35 | 23.50 | 428,913 | -0.36(-1.51%) |
Jun 28, 2024 | 23.25 | 23.95 | 23.21 | 23.86 | 723,379 | +0.77(+3.33%) |
Jun 27, 2024 | 23.47 | 23.47 | 22.71 | 23.09 | 419,336 | -0.13(-0.56%) |
Jun 26, 2024 | 23.02 | 23.25 | 22.76 | 23.22 | 617,978 | +0.05(+0.22%) |
Jun 25, 2024 | 23.79 | 23.79 | 22.94 | 23.17 | 986,006 | -0.92(-3.82%) |
Jun 24, 2024 | 23.32 | 24.23 | 23.11 | 24.09 | 756,343 | +0.98(+4.24%) |
Jun 21, 2024 | 22.90 | 23.60 | 22.79 | 23.11 | 4,984,451 | +0.28(+1.23%) |
Jun 20, 2024 | 23.28 | 23.31 | 22.62 | 22.83 | 1,124,379 | -0.60(-2.56%) |
Jun 18, 2024 | 23.74 | 24.27 | 23.18 | 23.43 | 925,319 | -0.38(-1.60%) |
Jun 17, 2024 | 24.09 | 24.11 | 23.52 | 23.81 | 715,605 | -0.41(-1.69%) |
Jun 14, 2024 | 24.25 | 24.56 | 23.74 | 24.22 | 589,453 | -0.31(-1.26%) |
Jun 13, 2024 | 24.71 | 24.71 | 24.03 | 24.53 | 578,532 | -0.23(-0.93%) |
Jun 12, 2024 | 25.50 | 26.71 | 24.55 | 24.76 | 583,402 | -0.10(-0.40%) |
Jun 11, 2024 | 24.66 | 25.14 | 24.11 | 24.86 | 549,968 | +0.09(+0.36%) |
Jun 10, 2024 | 24.80 | 25.43 | 24.56 | 24.77 | 654,541 | -0.33(-1.31%) |
Jun 07, 2024 | 24.33 | 25.21 | 24.33 | 25.10 | 560,786 | +0.39(+1.58%) |
Jun 06, 2024 | 24.45 | 24.75 | 24.08 | 24.71 | 697,334 | +0.06(+0.24%) |
Jun 05, 2024 | 24.40 | 24.78 | 23.95 | 24.65 | 596,457 | +0.32(+1.32%) |
Jun 04, 2024 | 24.42 | 24.46 | 23.72 | 24.33 | 580,965 | -0.25(-1.02%) |