Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.76 | 29.34 | 28.75 | 29.16 | 555,356 | +0.48(+1.67%) |
Aug 22, 2024 | 29.02 | 29.08 | 28.64 | 28.68 | 429,017 | -0.29(-1.00%) |
Aug 21, 2024 | 28.83 | 29.10 | 28.70 | 28.97 | 485,267 | +0.23(+0.80%) |
Aug 20, 2024 | 29.03 | 29.20 | 28.73 | 28.74 | 439,994 | -0.44(-1.51%) |
Aug 19, 2024 | 29.00 | 29.20 | 28.80 | 29.18 | 747,131 | +0.19(+0.66%) |
Aug 16, 2024 | 28.94 | 29.08 | 28.73 | 28.99 | 537,179 | +0.05(+0.17%) |
Aug 15, 2024 | 28.96 | 29.20 | 28.59 | 28.94 | 951,773 | -0.05(-0.17%) |
Aug 14, 2024 | 28.72 | 29.13 | 28.39 | 28.99 | 814,992 | +0.29(+1.01%) |
Aug 13, 2024 | 28.41 | 28.89 | 28.20 | 28.70 | 944,461 | +0.55(+1.95%) |
Aug 12, 2024 | 28.37 | 28.43 | 27.69 | 28.15 | 770,580 | -0.33(-1.16%) |
Aug 09, 2024 | 28.47 | 28.55 | 28.01 | 28.48 | 699,172 | +0.01(+0.04%) |
Aug 08, 2024 | 28.39 | 28.75 | 28.17 | 28.47 | 1,023,609 | +0.03(+0.11%) |
Aug 07, 2024 | 28.96 | 29.15 | 28.41 | 28.44 | 828,314 | -0.12(-0.42%) |
Aug 06, 2024 | 27.63 | 28.79 | 27.54 | 28.56 | 1,015,059 | +1.13(+4.12%) |
Aug 05, 2024 | 26.73 | 27.75 | 26.26 | 27.43 | 882,314 | -0.25(-0.90%) |
Aug 02, 2024 | 27.66 | 27.90 | 26.93 | 27.68 | 916,356 | -0.28(-1.00%) |
Aug 01, 2024 | 27.00 | 28.12 | 26.77 | 27.96 | 1,201,190 | +1.28(+4.80%) |
Jul 31, 2024 | 27.22 | 27.37 | 26.63 | 26.68 | 1,300,725 | +0.35(+1.33%) |
Jul 30, 2024 | 26.39 | 26.48 | 25.95 | 26.33 | 520,513 | +0.01(+0.04%) |
Jul 29, 2024 | 26.53 | 26.53 | 25.92 | 26.32 | 491,496 | -0.08(-0.30%) |
Jul 26, 2024 | 26.16 | 26.44 | 26.06 | 26.40 | 592,632 | +0.68(+2.64%) |
Jul 25, 2024 | 26.15 | 26.36 | 25.46 | 25.72 | 679,361 | -0.43(-1.64%) |
Jul 24, 2024 | 25.81 | 26.33 | 25.66 | 26.15 | 581,249 | +0.57(+2.23%) |
Jul 23, 2024 | 25.76 | 25.84 | 25.51 | 25.58 | 382,848 | -0.32(-1.24%) |
Jul 22, 2024 | 25.50 | 26.04 | 25.39 | 25.90 | 588,212 | +0.67(+2.66%) |
Jul 19, 2024 | 25.15 | 25.34 | 24.91 | 25.23 | 1,149,022 | +0.05(+0.20%) |
Jul 18, 2024 | 25.36 | 25.69 | 25.16 | 25.18 | 905,564 | -0.16(-0.63%) |
Jul 17, 2024 | 25.66 | 26.33 | 25.34 | 25.34 | 1,084,540 | -0.42(-1.63%) |
Jul 16, 2024 | 24.92 | 25.83 | 24.87 | 25.76 | 934,472 | +0.99(+4.00%) |
Jul 15, 2024 | 25.63 | 25.71 | 24.67 | 24.77 | 956,276 | -1.40(-5.35%) |
Jul 12, 2024 | 25.61 | 26.24 | 25.61 | 26.17 | 625,243 | +0.64(+2.51%) |
Jul 11, 2024 | 25.10 | 25.73 | 24.98 | 25.53 | 528,690 | +0.92(+3.74%) |
Jul 10, 2024 | 24.34 | 24.65 | 24.33 | 24.61 | 500,174 | +0.27(+1.11%) |
Jul 09, 2024 | 24.40 | 24.60 | 24.21 | 24.34 | 602,576 | -0.14(-0.57%) |
Jul 08, 2024 | 24.88 | 24.88 | 24.45 | 24.48 | 502,959 | -0.11(-0.45%) |
Jul 05, 2024 | 24.37 | 24.71 | 24.32 | 24.59 | 1,112,687 | +0.22(+0.90%) |
Jul 03, 2024 | 24.29 | 24.81 | 24.18 | 24.37 | 732,935 | +0.26(+1.08%) |
Jul 02, 2024 | 24.31 | 24.54 | 24.02 | 24.11 | 1,327,125 | -0.19(-0.78%) |
Jul 01, 2024 | 24.95 | 24.95 | 24.15 | 24.30 | 1,068,257 | -0.39(-1.58%) |
Jun 28, 2024 | 26.07 | 26.20 | 24.53 | 24.69 | 1,686,613 | -1.32(-5.07%) |
Jun 27, 2024 | 25.50 | 26.02 | 25.41 | 26.01 | 723,527 | +0.44(+1.72%) |
Jun 26, 2024 | 25.62 | 25.74 | 25.48 | 25.57 | 360,883 | -0.19(-0.74%) |
Jun 25, 2024 | 26.10 | 26.10 | 25.68 | 25.76 | 553,863 | -0.30(-1.15%) |
Jun 24, 2024 | 25.95 | 26.17 | 25.83 | 26.06 | 624,525 | +0.19(+0.73%) |
Jun 21, 2024 | 26.05 | 26.08 | 25.70 | 25.87 | 1,649,433 | -0.11(-0.42%) |
Jun 20, 2024 | 25.91 | 26.17 | 25.82 | 25.98 | 581,393 | +0.04(+0.15%) |
Jun 18, 2024 | 25.85 | 26.26 | 25.67 | 25.94 | 606,886 | -0.05(-0.19%) |
Jun 17, 2024 | 26.38 | 26.52 | 25.91 | 25.99 | 505,890 | -0.61(-2.29%) |
Jun 14, 2024 | 26.56 | 26.89 | 26.42 | 26.60 | 646,590 | -0.10(-0.37%) |
Jun 13, 2024 | 26.93 | 27.17 | 26.43 | 26.70 | 525,954 | -0.31(-1.15%) |
Jun 12, 2024 | 28.00 | 28.00 | 26.97 | 27.01 | 675,891 | -0.32(-1.17%) |
Jun 11, 2024 | 27.17 | 27.46 | 27.10 | 27.33 | 990,829 | +0.00(+0.00%) |
Jun 10, 2024 | 26.62 | 27.45 | 26.38 | 27.33 | 686,307 | +0.39(+1.45%) |
Jun 07, 2024 | 27.12 | 27.53 | 26.85 | 26.94 | 664,672 | -0.79(-2.85%) |
Jun 06, 2024 | 28.42 | 28.56 | 27.55 | 27.73 | 710,014 | -0.92(-3.21%) |
Jun 05, 2024 | 27.93 | 28.71 | 27.70 | 28.65 | 1,494,523 | +0.88(+3.17%) |
Jun 04, 2024 | 27.40 | 27.88 | 27.16 | 27.77 | 745,830 | +0.19(+0.69%) |