Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 27.50 | 27.92 | 27.20 | 27.55 | 338,953 | +0.17(+0.62%) |
Aug 23, 2024 | 26.51 | 27.43 | 26.06 | 27.38 | 379,631 | +1.17(+4.46%) |
Aug 22, 2024 | 26.41 | 26.41 | 25.95 | 26.21 | 163,086 | -0.22(-0.83%) |
Aug 21, 2024 | 26.46 | 26.71 | 25.95 | 26.43 | 201,353 | +0.10(+0.38%) |
Aug 20, 2024 | 26.59 | 26.79 | 26.05 | 26.33 | 379,877 | -0.30(-1.13%) |
Aug 19, 2024 | 26.03 | 26.67 | 25.80 | 26.63 | 294,084 | +0.63(+2.42%) |
Aug 16, 2024 | 26.06 | 26.32 | 25.56 | 26.00 | 511,747 | -0.17(-0.65%) |
Aug 15, 2024 | 25.99 | 26.19 | 25.54 | 26.17 | 246,187 | +0.73(+2.87%) |
Aug 14, 2024 | 25.68 | 25.68 | 24.90 | 25.44 | 342,617 | -0.28(-1.09%) |
Aug 13, 2024 | 25.53 | 25.77 | 25.26 | 25.72 | 299,350 | +0.43(+1.70%) |
Aug 12, 2024 | 25.20 | 25.90 | 24.92 | 25.29 | 343,134 | +0.12(+0.48%) |
Aug 09, 2024 | 24.82 | 25.23 | 24.51 | 25.17 | 288,644 | +0.40(+1.61%) |
Aug 08, 2024 | 24.26 | 24.91 | 24.10 | 24.77 | 205,237 | +0.76(+3.17%) |
Aug 07, 2024 | 24.58 | 24.62 | 23.89 | 24.01 | 223,065 | -0.27(-1.11%) |
Aug 06, 2024 | 24.27 | 25.14 | 23.80 | 24.28 | 235,928 | +0.17(+0.71%) |
Aug 05, 2024 | 23.83 | 24.54 | 23.34 | 24.11 | 388,913 | -1.00(-3.98%) |
Aug 02, 2024 | 25.06 | 25.82 | 24.42 | 25.11 | 443,783 | -0.66(-2.56%) |
Aug 01, 2024 | 26.62 | 27.38 | 25.73 | 25.77 | 1,071,216 | -0.83(-3.12%) |
Jul 31, 2024 | 26.46 | 27.14 | 26.13 | 26.60 | 458,158 | +0.12(+0.45%) |
Jul 30, 2024 | 26.39 | 27.45 | 25.79 | 26.48 | 647,990 | +0.34(+1.30%) |
Jul 29, 2024 | 26.09 | 26.45 | 25.65 | 26.14 | 483,051 | +0.02(+0.08%) |
Jul 26, 2024 | 25.97 | 26.51 | 25.23 | 26.12 | 410,224 | +0.21(+0.81%) |
Jul 25, 2024 | 25.07 | 27.10 | 25.07 | 25.91 | 871,655 | +0.71(+2.82%) |
Jul 24, 2024 | 26.00 | 26.56 | 24.84 | 25.20 | 971,192 | -1.09(-4.15%) |
Jul 23, 2024 | 23.25 | 27.88 | 23.19 | 26.29 | 3,803,779 | +4.90(+22.91%) |
Jul 22, 2024 | 20.88 | 21.48 | 20.83 | 21.39 | 454,311 | +0.16(+0.75%) |
Jul 19, 2024 | 21.29 | 21.50 | 21.09 | 21.23 | 249,842 | +0.07(+0.33%) |
Jul 18, 2024 | 21.36 | 21.46 | 20.94 | 21.16 | 304,715 | -0.25(-1.17%) |
Jul 17, 2024 | 22.02 | 22.30 | 21.11 | 21.41 | 414,120 | -0.94(-4.21%) |
Jul 16, 2024 | 21.85 | 22.65 | 21.64 | 22.35 | 388,904 | +0.74(+3.42%) |
Jul 15, 2024 | 21.35 | 21.86 | 21.22 | 21.61 | 383,558 | +0.40(+1.89%) |
Jul 12, 2024 | 21.70 | 21.94 | 21.10 | 21.21 | 584,673 | -0.39(-1.81%) |
Jul 11, 2024 | 20.90 | 22.12 | 20.65 | 21.60 | 547,135 | +0.64(+3.05%) |
Jul 10, 2024 | 20.34 | 20.98 | 20.04 | 20.96 | 523,911 | +0.73(+3.61%) |
Jul 09, 2024 | 19.87 | 20.24 | 19.70 | 20.23 | 343,101 | +0.37(+1.86%) |
Jul 08, 2024 | 19.60 | 19.98 | 19.38 | 19.86 | 545,221 | +0.50(+2.58%) |
Jul 05, 2024 | 19.06 | 19.44 | 18.96 | 19.36 | 308,471 | +0.26(+1.36%) |
Jul 03, 2024 | 18.50 | 19.13 | 18.12 | 19.10 | 221,640 | +0.65(+3.52%) |
Jul 02, 2024 | 18.10 | 19.00 | 18.09 | 18.45 | 413,389 | +0.45(+2.50%) |
Jul 01, 2024 | 18.47 | 18.54 | 17.38 | 18.00 | 530,300 | -0.67(-3.59%) |
Jun 28, 2024 | 18.67 | 18.90 | 18.51 | 18.67 | 1,825,928 | +0.08(+0.43%) |
Jun 27, 2024 | 18.59 | 18.72 | 18.36 | 18.59 | 409,484 | +0.06(+0.32%) |
Jun 26, 2024 | 18.87 | 18.87 | 18.30 | 18.53 | 332,693 | -0.44(-2.32%) |
Jun 25, 2024 | 18.79 | 19.12 | 18.45 | 18.97 | 427,800 | +0.10(+0.53%) |
Jun 24, 2024 | 18.72 | 19.03 | 18.51 | 18.87 | 341,949 | +0.26(+1.40%) |
Jun 21, 2024 | 18.17 | 18.63 | 18.00 | 18.61 | 1,205,562 | +0.63(+3.50%) |
Jun 20, 2024 | 18.16 | 18.16 | 17.73 | 17.98 | 367,778 | -0.22(-1.21%) |
Jun 18, 2024 | 18.52 | 18.63 | 18.04 | 18.20 | 481,110 | -0.33(-1.78%) |
Jun 17, 2024 | 18.73 | 18.77 | 18.34 | 18.53 | 347,915 | -0.24(-1.28%) |
Jun 14, 2024 | 18.57 | 18.86 | 18.41 | 18.77 | 259,172 | +0.01(+0.05%) |
Jun 13, 2024 | 18.88 | 19.11 | 18.48 | 18.76 | 407,125 | -0.17(-0.90%) |
Jun 12, 2024 | 19.15 | 19.49 | 18.86 | 18.93 | 200,697 | +0.17(+0.91%) |
Jun 11, 2024 | 19.14 | 19.27 | 18.61 | 18.76 | 239,663 | -0.46(-2.39%) |
Jun 10, 2024 | 18.77 | 19.23 | 18.59 | 19.22 | 229,117 | +0.16(+0.84%) |
Jun 07, 2024 | 19.35 | 19.63 | 19.04 | 19.06 | 141,494 | -0.46(-2.36%) |
Jun 06, 2024 | 19.76 | 19.76 | 19.38 | 19.52 | 164,165 | -0.19(-0.96%) |
Jun 05, 2024 | 19.38 | 19.74 | 18.97 | 19.71 | 410,158 | +0.39(+2.02%) |
Jun 04, 2024 | 19.66 | 19.81 | 19.16 | 19.32 | 280,215 | -0.39(-1.98%) |