Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.74 | 29.75 | 27.74 | 28.98 | 68,749 | +1.44(+5.23%) |
Aug 22, 2024 | 27.43 | 27.70 | 27.21 | 27.54 | 19,477 | +0.11(+0.40%) |
Aug 21, 2024 | 27.62 | 27.62 | 27.25 | 27.43 | 23,541 | +0.06(+0.22%) |
Aug 20, 2024 | 27.87 | 27.87 | 27.36 | 27.37 | 25,591 | -0.43(-1.55%) |
Aug 19, 2024 | 27.95 | 27.99 | 27.51 | 27.80 | 27,423 | +0.07(+0.25%) |
Aug 16, 2024 | 27.40 | 28.38 | 27.16 | 27.73 | 35,186 | +0.34(+1.24%) |
Aug 15, 2024 | 27.38 | 27.88 | 26.83 | 27.39 | 42,503 | +0.59(+2.20%) |
Aug 14, 2024 | 27.15 | 27.15 | 26.54 | 26.80 | 52,779 | -0.14(-0.52%) |
Aug 13, 2024 | 26.90 | 27.11 | 26.62 | 26.94 | 34,425 | +0.27(+1.01%) |
Aug 12, 2024 | 26.76 | 26.91 | 26.47 | 26.67 | 49,714 | +0.05(+0.19%) |
Aug 09, 2024 | 26.88 | 26.99 | 26.43 | 26.62 | 34,323 | -0.37(-1.37%) |
Aug 08, 2024 | 27.23 | 27.29 | 26.90 | 26.99 | 28,571 | +0.10(+0.37%) |
Aug 07, 2024 | 27.42 | 27.58 | 26.81 | 26.89 | 55,706 | -0.10(-0.37%) |
Aug 06, 2024 | 26.57 | 27.11 | 26.50 | 26.99 | 78,197 | +0.30(+1.12%) |
Aug 05, 2024 | 26.30 | 26.80 | 25.58 | 26.69 | 83,951 | -0.68(-2.48%) |
Aug 02, 2024 | 26.63 | 27.51 | 26.58 | 27.37 | 66,477 | -0.29(-1.05%) |
Aug 01, 2024 | 28.18 | 28.18 | 27.12 | 27.66 | 121,401 | -0.68(-2.40%) |
Jul 31, 2024 | 28.46 | 28.83 | 27.95 | 28.34 | 107,145 | +0.31(+1.11%) |
Jul 30, 2024 | 28.05 | 28.17 | 27.70 | 28.03 | 59,249 | +0.23(+0.83%) |
Jul 29, 2024 | 28.23 | 28.23 | 27.48 | 27.80 | 55,105 | -0.49(-1.73%) |
Jul 26, 2024 | 27.97 | 28.33 | 27.90 | 28.29 | 45,447 | +0.45(+1.62%) |
Jul 25, 2024 | 27.62 | 28.65 | 26.61 | 27.84 | 69,353 | +0.44(+1.61%) |
Jul 24, 2024 | 27.22 | 28.51 | 26.77 | 27.40 | 112,163 | -0.61(-2.18%) |
Jul 23, 2024 | 27.94 | 28.48 | 26.19 | 28.01 | 118,425 | +0.93(+3.43%) |
Jul 22, 2024 | 26.19 | 27.49 | 26.00 | 27.08 | 68,999 | +0.41(+1.54%) |
Jul 19, 2024 | 26.77 | 27.13 | 26.63 | 26.67 | 29,815 | -0.33(-1.22%) |
Jul 18, 2024 | 27.00 | 27.57 | 26.74 | 27.00 | 55,077 | -0.25(-0.92%) |
Jul 17, 2024 | 27.24 | 27.35 | 26.56 | 27.25 | 55,763 | -0.18(-0.66%) |
Jul 16, 2024 | 26.30 | 27.45 | 26.30 | 27.43 | 97,426 | +1.54(+5.95%) |
Jul 15, 2024 | 25.41 | 26.25 | 25.41 | 25.89 | 54,552 | +0.81(+3.23%) |
Jul 12, 2024 | 25.78 | 25.78 | 24.33 | 25.08 | 59,782 | -0.40(-1.57%) |
Jul 11, 2024 | 24.99 | 26.01 | 24.92 | 25.48 | 101,182 | +1.03(+4.21%) |
Jul 10, 2024 | 23.71 | 24.48 | 23.71 | 24.45 | 28,048 | +0.82(+3.47%) |
Jul 09, 2024 | 23.34 | 23.74 | 23.26 | 23.63 | 24,787 | +0.18(+0.77%) |
Jul 08, 2024 | 23.38 | 23.50 | 23.23 | 23.45 | 22,354 | +0.31(+1.34%) |
Jul 05, 2024 | 23.54 | 23.63 | 23.09 | 23.14 | 53,409 | -0.55(-2.32%) |
Jul 03, 2024 | 23.86 | 24.00 | 23.56 | 23.69 | 19,216 | -0.09(-0.38%) |
Jul 02, 2024 | 23.49 | 23.80 | 23.49 | 23.78 | 18,564 | +0.46(+1.97%) |
Jul 01, 2024 | 23.81 | 23.81 | 23.05 | 23.32 | 32,433 | -0.35(-1.48%) |
Jun 28, 2024 | 22.97 | 23.73 | 22.85 | 23.67 | 205,532 | +1.02(+4.50%) |
Jun 27, 2024 | 22.51 | 22.79 | 22.48 | 22.65 | 18,818 | +0.30(+1.34%) |
Jun 26, 2024 | 21.81 | 22.68 | 21.67 | 22.35 | 33,157 | +0.37(+1.68%) |
Jun 25, 2024 | 21.96 | 22.15 | 21.95 | 21.98 | 18,354 | -0.12(-0.54%) |
Jun 24, 2024 | 22.13 | 22.47 | 22.10 | 22.10 | 20,849 | +0.11(+0.50%) |
Jun 21, 2024 | 22.00 | 22.27 | 21.70 | 21.99 | 86,635 | -0.01(-0.05%) |
Jun 20, 2024 | 22.04 | 22.06 | 21.56 | 22.00 | 29,392 | -0.26(-1.17%) |
Jun 18, 2024 | 22.07 | 22.34 | 21.93 | 22.26 | 27,950 | +0.43(+1.97%) |
Jun 17, 2024 | 21.71 | 22.10 | 21.40 | 21.83 | 22,844 | +0.13(+0.60%) |
Jun 14, 2024 | 21.65 | 21.81 | 21.58 | 21.70 | 31,284 | -0.28(-1.27%) |
Jun 13, 2024 | 22.29 | 22.29 | 21.82 | 21.98 | 14,560 | -0.42(-1.87%) |
Jun 12, 2024 | 22.57 | 22.90 | 22.30 | 22.40 | 25,373 | +0.45(+2.05%) |
Jun 11, 2024 | 22.10 | 22.16 | 21.77 | 21.95 | 34,812 | -0.34(-1.53%) |
Jun 10, 2024 | 21.88 | 22.36 | 21.88 | 22.29 | 60,027 | +0.24(+1.09%) |
Jun 07, 2024 | 22.08 | 22.25 | 21.88 | 22.05 | 25,689 | -0.22(-0.99%) |
Jun 06, 2024 | 22.21 | 22.52 | 22.16 | 22.27 | 18,409 | -0.06(-0.27%) |
Jun 05, 2024 | 22.27 | 22.34 | 22.07 | 22.33 | 19,672 | +0.26(+1.18%) |
Jun 04, 2024 | 22.53 | 22.53 | 21.97 | 22.07 | 33,019 | -0.62(-2.73%) |