Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 27.68 | 27.68 | 26.86 | 26.91 | 53,925 | +0.55(+2.09%) |
Aug 26, 2024 | 25.40 | 26.48 | 25.40 | 26.36 | 41,239 | -0.06(-0.23%) |
Aug 23, 2024 | 26.60 | 26.60 | 25.98 | 26.42 | 32,800 | +0.38(+1.46%) |
Aug 22, 2024 | 26.85 | 26.85 | 26.00 | 26.04 | 349,744 | -0.08(-0.31%) |
Aug 21, 2024 | 26.01 | 26.22 | 24.99 | 26.12 | 69,975 | +0.11(+0.42%) |
Aug 20, 2024 | 26.08 | 26.08 | 25.96 | 26.01 | 185,600 | -0.07(-0.27%) |
Aug 19, 2024 | 25.17 | 26.13 | 25.17 | 26.08 | 137,745 | +0.64(+2.52%) |
Aug 16, 2024 | 25.40 | 25.73 | 25.35 | 25.44 | 53,326 | +0.06(+0.24%) |
Aug 15, 2024 | 25.77 | 25.77 | 25.24 | 25.38 | 97,427 | +0.27(+1.08%) |
Aug 14, 2024 | 25.00 | 25.11 | 25.00 | 25.11 | 55,315 | -0.20(-0.79%) |
Aug 13, 2024 | 25.23 | 25.49 | 25.02 | 25.31 | 83,051 | +0.39(+1.57%) |
Aug 12, 2024 | 25.85 | 25.85 | 24.34 | 24.92 | 88,019 | +0.04(+0.16%) |
Aug 09, 2024 | 24.78 | 24.93 | 24.77 | 24.88 | 888,402 | -0.10(-0.40%) |
Aug 08, 2024 | 25.26 | 25.26 | 24.72 | 24.98 | 161,691 | -0.24(-0.95%) |
Aug 07, 2024 | 25.73 | 26.45 | 25.02 | 25.22 | 259,534 | -0.06(-0.24%) |
Aug 06, 2024 | 25.13 | 26.03 | 25.03 | 25.28 | 174,715 | -0.88(-3.36%) |
Aug 05, 2024 | 25.55 | 26.27 | 24.15 | 26.16 | 100,369 | +0.61(+2.39%) |
Aug 02, 2024 | 24.97 | 26.59 | 24.97 | 25.55 | 81,568 | -0.02(-0.08%) |
Aug 01, 2024 | 25.80 | 25.84 | 25.57 | 25.57 | 179,701 | -1.06(-3.98%) |
Jul 31, 2024 | 26.64 | 26.66 | 26.25 | 26.63 | 70,444 | +0.71(+2.74%) |
Jul 30, 2024 | 25.65 | 25.93 | 25.65 | 25.92 | 93,935 | -0.01(-0.04%) |
Jul 29, 2024 | 25.13 | 26.06 | 25.13 | 25.93 | 132,846 | -0.02(-0.08%) |
Jul 26, 2024 | 25.02 | 25.95 | 25.02 | 25.95 | 147,818 | +0.23(+0.89%) |
Jul 25, 2024 | 25.66 | 25.84 | 25.65 | 25.72 | 136,167 | +0.17(+0.67%) |
Jul 24, 2024 | 25.95 | 25.95 | 25.46 | 25.55 | 103,596 | -0.22(-0.85%) |
Jul 23, 2024 | 25.71 | 25.82 | 25.70 | 25.77 | 68,312 | +0.26(+1.02%) |
Jul 22, 2024 | 25.75 | 25.75 | 24.79 | 25.51 | 107,791 | +0.26(+1.02%) |
Jul 19, 2024 | 25.45 | 25.45 | 25.20 | 25.25 | 258,085 | -0.28(-1.09%) |
Jul 18, 2024 | 25.50 | 25.75 | 25.50 | 25.53 | 247,824 | +0.20(+0.79%) |
Jul 17, 2024 | 24.40 | 25.37 | 24.40 | 25.33 | 143,175 | +0.48(+1.93%) |
Jul 16, 2024 | 24.50 | 25.00 | 24.50 | 24.85 | 203,557 | -0.29(-1.14%) |
Jul 15, 2024 | 25.50 | 25.50 | 25.09 | 25.14 | 206,286 | -0.06(-0.25%) |
Jul 12, 2024 | 24.71 | 25.76 | 24.71 | 25.20 | 100,544 | +0.37(+1.49%) |
Jul 11, 2024 | 23.79 | 25.04 | 23.79 | 24.83 | 164,076 | +0.24(+0.98%) |
Jul 10, 2024 | 25.04 | 25.04 | 23.80 | 24.59 | 129,473 | +0.36(+1.49%) |
Jul 09, 2024 | 24.00 | 24.30 | 24.00 | 24.23 | 125,180 | +0.25(+1.04%) |
Jul 08, 2024 | 24.85 | 24.85 | 23.94 | 23.98 | 276,354 | -0.21(-0.87%) |
Jul 05, 2024 | 23.72 | 24.21 | 23.72 | 24.19 | 285,619 | -0.34(-1.39%) |
Jul 03, 2024 | 23.64 | 24.60 | 23.64 | 24.53 | 50,810 | +0.35(+1.45%) |
Jul 02, 2024 | 23.95 | 24.70 | 23.92 | 24.18 | 210,096 | +0.03(+0.12%) |
Jul 01, 2024 | 23.71 | 24.58 | 23.71 | 24.15 | 297,460 | +0.45(+1.90%) |
Jun 28, 2024 | 24.49 | 24.49 | 22.90 | 23.70 | 460,172 | +0.10(+0.42%) |
Jun 27, 2024 | 23.70 | 23.70 | 22.79 | 23.60 | 262,647 | +0.16(+0.70%) |
Jun 26, 2024 | 22.90 | 23.51 | 22.90 | 23.44 | 167,691 | -0.14(-0.59%) |
Jun 25, 2024 | 23.40 | 24.43 | 23.40 | 23.57 | 225,074 | +0.18(+0.79%) |
Jun 24, 2024 | 23.10 | 23.55 | 23.10 | 23.39 | 355,452 | +0.36(+1.56%) |
Jun 21, 2024 | 23.83 | 23.83 | 22.97 | 23.03 | 255,106 | +0.07(+0.30%) |
Jun 20, 2024 | 22.25 | 23.03 | 22.25 | 22.96 | 986,652 | -0.06(-0.26%) |
Jun 18, 2024 | 23.40 | 23.80 | 22.96 | 23.02 | 446,374 | +0.02(+0.10%) |
Jun 17, 2024 | 22.27 | 23.78 | 22.27 | 23.00 | 255,072 | -0.15(-0.67%) |
Jun 14, 2024 | 23.45 | 23.45 | 23.07 | 23.15 | 721,552 | -0.26(-1.11%) |
Jun 13, 2024 | 22.75 | 23.52 | 22.75 | 23.41 | 394,357 | -0.19(-0.81%) |
Jun 12, 2024 | 23.42 | 23.99 | 23.42 | 23.60 | 234,601 | -0.15(-0.63%) |
Jun 11, 2024 | 24.09 | 24.09 | 23.67 | 23.75 | 235,556 | -0.30(-1.25%) |
Jun 10, 2024 | 23.99 | 24.16 | 23.87 | 24.05 | 189,223 | +0.19(+0.80%) |
Jun 07, 2024 | 23.83 | 25.07 | 23.83 | 23.86 | 116,636 | -0.30(-1.24%) |
Jun 06, 2024 | 24.32 | 24.32 | 24.13 | 24.16 | 210,134 | -0.25(-1.02%) |
Jun 05, 2024 | 24.37 | 24.72 | 24.32 | 24.41 | 130,581 | -0.28(-1.13%) |
Jun 04, 2024 | 24.11 | 25.00 | 23.88 | 24.69 | 266,660 | +0.06(+0.24%) |