Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 28.53 | 28.75 | 27.82 | 28.12 | 605,579 | -1.08(-3.70%) |
Aug 15, 2024 | 28.62 | 29.45 | 28.11 | 29.20 | 552,838 | +1.15(+4.10%) |
Aug 14, 2024 | 28.23 | 28.85 | 27.72 | 28.05 | 562,585 | -0.23(-0.81%) |
Aug 13, 2024 | 27.38 | 28.58 | 27.21 | 28.28 | 652,503 | +1.30(+4.82%) |
Aug 12, 2024 | 27.09 | 27.19 | 26.28 | 26.98 | 530,950 | -0.18(-0.66%) |
Aug 09, 2024 | 26.11 | 27.23 | 25.94 | 27.16 | 615,784 | +0.82(+3.11%) |
Aug 08, 2024 | 25.22 | 26.37 | 24.94 | 26.34 | 593,317 | +2.09(+8.62%) |
Aug 07, 2024 | 25.74 | 26.43 | 24.10 | 24.25 | 1,332,264 | -0.56(-2.26%) |
Aug 06, 2024 | 23.41 | 25.64 | 23.36 | 24.81 | 1,475,368 | +1.75(+7.59%) |
Aug 05, 2024 | 20.57 | 23.80 | 20.50 | 23.06 | 1,372,524 | -1.22(-5.02%) |
Aug 02, 2024 | 24.35 | 25.60 | 23.13 | 24.28 | 1,526,517 | -1.00(-3.96%) |
Aug 01, 2024 | 27.55 | 28.14 | 24.75 | 25.28 | 4,339,292 | +2.26(+9.82%) |
Jul 31, 2024 | 22.71 | 23.24 | 22.32 | 23.02 | 1,977,466 | +1.05(+4.78%) |
Jul 30, 2024 | 22.30 | 22.90 | 21.38 | 21.97 | 726,436 | -0.28(-1.26%) |
Jul 29, 2024 | 22.66 | 23.01 | 22.17 | 22.25 | 1,097,382 | +0.09(+0.41%) |
Jul 26, 2024 | 22.05 | 22.62 | 21.67 | 22.16 | 1,407,061 | +1.05(+4.97%) |
Jul 25, 2024 | 22.04 | 22.07 | 20.10 | 21.11 | 879,218 | -0.74(-3.39%) |
Jul 24, 2024 | 22.92 | 23.37 | 21.78 | 21.85 | 1,330,916 | -2.78(-11.29%) |
Jul 23, 2024 | 24.68 | 25.29 | 24.56 | 24.63 | 549,440 | +0.12(+0.49%) |
Jul 22, 2024 | 24.42 | 24.95 | 24.19 | 24.51 | 821,900 | +1.01(+4.30%) |
Jul 19, 2024 | 23.46 | 24.43 | 23.38 | 23.50 | 930,608 | +0.09(+0.38%) |
Jul 18, 2024 | 23.34 | 23.73 | 22.33 | 23.41 | 1,833,235 | +1.32(+5.98%) |
Jul 17, 2024 | 23.85 | 23.85 | 21.82 | 22.09 | 2,009,638 | -2.85(-11.43%) |
Jul 16, 2024 | 26.07 | 26.38 | 24.52 | 24.94 | 885,577 | -0.65(-2.54%) |
Jul 15, 2024 | 25.85 | 26.67 | 25.30 | 25.59 | 1,874,033 | -0.24(-0.93%) |
Jul 12, 2024 | 25.79 | 26.87 | 25.40 | 25.83 | 1,916,480 | -1.58(-5.76%) |
Jul 11, 2024 | 29.46 | 29.90 | 26.93 | 27.41 | 2,242,315 | -2.40(-8.05%) |
Jul 10, 2024 | 29.40 | 30.29 | 29.13 | 29.81 | 1,362,556 | +0.50(+1.71%) |
Jul 09, 2024 | 29.78 | 30.13 | 29.13 | 29.31 | 707,155 | +0.06(+0.21%) |
Jul 08, 2024 | 30.75 | 30.77 | 28.98 | 29.25 | 1,390,020 | -1.24(-4.07%) |
Jul 05, 2024 | 27.44 | 30.56 | 27.44 | 30.49 | 1,795,202 | +3.23(+11.85%) |
Jul 03, 2024 | 26.99 | 27.42 | 26.90 | 27.26 | 244,469 | +0.02(+0.07%) |
Jul 02, 2024 | 26.29 | 27.34 | 26.17 | 27.24 | 336,243 | +0.51(+1.91%) |
Jul 01, 2024 | 26.76 | 26.93 | 25.53 | 26.73 | 1,230,647 | +0.04(+0.15%) |
Jun 28, 2024 | 28.06 | 28.61 | 26.66 | 26.69 | 924,088 | -1.70(-5.99%) |
Jun 27, 2024 | 27.87 | 28.76 | 27.81 | 28.39 | 704,097 | +0.66(+2.38%) |
Jun 26, 2024 | 26.96 | 27.78 | 26.91 | 27.73 | 326,651 | +0.29(+1.06%) |
Jun 25, 2024 | 26.08 | 27.48 | 25.86 | 27.44 | 401,676 | +1.22(+4.65%) |
Jun 24, 2024 | 26.25 | 27.17 | 25.77 | 26.22 | 561,497 | +0.45(+1.75%) |
Jun 21, 2024 | 26.62 | 26.62 | 25.57 | 25.77 | 404,127 | -0.78(-2.94%) |
Jun 20, 2024 | 26.54 | 26.75 | 26.07 | 26.55 | 398,228 | +0.17(+0.64%) |
Jun 18, 2024 | 26.92 | 27.02 | 25.88 | 26.38 | 418,886 | -0.73(-2.69%) |
Jun 17, 2024 | 26.60 | 27.57 | 26.00 | 27.11 | 495,357 | +0.25(+0.93%) |
Jun 14, 2024 | 26.60 | 27.17 | 26.53 | 26.86 | 535,613 | +0.01(+0.04%) |
Jun 13, 2024 | 27.01 | 27.38 | 26.54 | 26.85 | 365,934 | -0.47(-1.72%) |
Jun 12, 2024 | 27.93 | 28.00 | 26.90 | 27.32 | 762,882 | +0.08(+0.29%) |
Jun 11, 2024 | 26.45 | 27.24 | 26.26 | 27.24 | 435,392 | +0.53(+1.98%) |
Jun 10, 2024 | 25.72 | 26.71 | 25.72 | 26.71 | 298,149 | +1.01(+3.93%) |
Jun 07, 2024 | 26.03 | 26.32 | 25.41 | 25.70 | 390,130 | -0.15(-0.58%) |
Jun 06, 2024 | 25.76 | 26.73 | 25.52 | 25.85 | 520,811 | -0.13(-0.50%) |
Jun 05, 2024 | 24.83 | 26.10 | 24.83 | 25.98 | 714,091 | +1.87(+7.76%) |
Jun 04, 2024 | 24.17 | 24.31 | 23.78 | 24.11 | 141,983 | -0.11(-0.45%) |