Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 29.68 | 30.66 | 29.68 | 30.48 | 20,753 | +0.66(+2.21%) |
Aug 29, 2024 | 28.95 | 29.82 | 28.60 | 29.82 | 16,778 | +1.04(+3.61%) |
Aug 28, 2024 | 27.92 | 28.92 | 27.79 | 28.78 | 15,952 | +0.55(+1.95%) |
Aug 27, 2024 | 27.42 | 28.23 | 27.25 | 28.23 | 11,553 | +1.04(+3.82%) |
Aug 26, 2024 | 28.95 | 28.95 | 27.03 | 27.19 | 38,388 | -1.76(-6.08%) |
Aug 23, 2024 | 27.32 | 29.23 | 27.32 | 28.95 | 27,554 | +1.65(+6.04%) |
Aug 22, 2024 | 26.50 | 27.58 | 26.50 | 27.30 | 12,039 | +0.41(+1.52%) |
Aug 21, 2024 | 27.14 | 27.14 | 26.89 | 26.89 | 4,759 | +0.32(+1.20%) |
Aug 20, 2024 | 27.29 | 27.29 | 26.36 | 26.57 | 25,176 | -0.59(-2.17%) |
Aug 19, 2024 | 26.30 | 27.27 | 25.79 | 27.16 | 4,936 | +0.34(+1.27%) |
Aug 16, 2024 | 26.16 | 27.55 | 26.10 | 26.82 | 6,841 | +0.65(+2.48%) |
Aug 15, 2024 | 26.29 | 26.60 | 26.05 | 26.17 | 9,179 | +0.43(+1.67%) |
Aug 14, 2024 | 26.00 | 26.10 | 25.70 | 25.74 | 5,183 | +0.05(+0.19%) |
Aug 13, 2024 | 25.57 | 25.69 | 25.40 | 25.69 | 7,318 | +0.04(+0.16%) |
Aug 12, 2024 | 25.85 | 25.92 | 25.58 | 25.65 | 4,939 | -0.17(-0.66%) |
Aug 09, 2024 | 26.18 | 26.18 | 25.82 | 25.82 | 3,780 | -0.55(-2.07%) |
Aug 08, 2024 | 26.18 | 26.42 | 26.17 | 26.37 | 6,555 | +0.53(+2.04%) |
Aug 07, 2024 | 25.91 | 25.96 | 25.70 | 25.84 | 17,464 | +0.13(+0.50%) |
Aug 06, 2024 | 24.74 | 25.76 | 24.64 | 25.71 | 11,134 | +0.89(+3.60%) |
Aug 05, 2024 | 25.78 | 25.86 | 24.82 | 24.82 | 13,554 | -1.55(-5.87%) |
Aug 02, 2024 | 25.80 | 26.69 | 25.80 | 26.37 | 24,626 | -0.06(-0.23%) |
Aug 01, 2024 | 28.27 | 28.27 | 26.28 | 26.43 | 15,822 | -1.51(-5.40%) |
Jul 31, 2024 | 27.78 | 28.57 | 27.64 | 27.93 | 15,152 | -0.04(-0.14%) |
Jul 30, 2024 | 26.71 | 28.12 | 26.63 | 27.97 | 11,738 | +1.51(+5.70%) |
Jul 29, 2024 | 27.09 | 27.09 | 26.40 | 26.46 | 11,894 | -0.49(-1.80%) |
Jul 26, 2024 | 26.56 | 26.95 | 26.22 | 26.95 | 7,553 | +0.78(+3.00%) |
Jul 25, 2024 | 25.92 | 26.59 | 25.92 | 26.17 | 17,879 | -0.09(-0.34%) |
Jul 24, 2024 | 25.81 | 26.67 | 25.80 | 26.26 | 22,490 | +0.26(+0.99%) |
Jul 23, 2024 | 25.40 | 26.05 | 25.40 | 26.00 | 14,518 | +1.19(+4.80%) |
Jul 22, 2024 | 24.54 | 24.84 | 24.51 | 24.81 | 13,685 | +0.34(+1.38%) |
Jul 19, 2024 | 25.28 | 25.30 | 24.47 | 24.47 | 12,528 | -0.80(-3.18%) |
Jul 18, 2024 | 25.18 | 25.95 | 25.18 | 25.27 | 8,794 | -0.66(-2.56%) |
Jul 17, 2024 | 26.04 | 26.05 | 25.79 | 25.94 | 18,519 | -0.28(-1.06%) |
Jul 16, 2024 | 25.56 | 26.22 | 25.56 | 26.22 | 20,883 | +0.99(+3.93%) |
Jul 15, 2024 | 24.31 | 25.30 | 24.12 | 25.22 | 25,550 | +0.96(+3.97%) |
Jul 12, 2024 | 23.87 | 24.26 | 23.87 | 24.26 | 18,214 | +0.34(+1.41%) |
Jul 11, 2024 | 23.32 | 23.99 | 23.02 | 23.92 | 40,681 | +0.91(+3.97%) |
Jul 10, 2024 | 22.67 | 23.23 | 22.67 | 23.01 | 34,707 | +0.31(+1.36%) |
Jul 09, 2024 | 23.07 | 23.33 | 22.62 | 22.70 | 16,928 | -0.59(-2.51%) |
Jul 08, 2024 | 23.92 | 23.92 | 23.19 | 23.29 | 8,563 | -0.37(-1.55%) |
Jul 05, 2024 | 24.23 | 24.66 | 23.66 | 23.66 | 29,882 | -0.76(-3.13%) |
Jul 03, 2024 | 25.22 | 25.25 | 24.23 | 24.42 | 22,401 | -1.00(-3.94%) |
Jul 02, 2024 | 25.44 | 25.44 | 25.40 | 25.42 | 4,048 | +0.03(+0.12%) |
Jul 01, 2024 | 25.23 | 25.40 | 24.79 | 25.39 | 14,382 | +0.22(+0.87%) |
Jun 28, 2024 | 24.81 | 25.37 | 24.55 | 25.18 | 101,623 | +0.42(+1.68%) |
Jun 27, 2024 | 24.74 | 24.76 | 24.74 | 24.76 | 4,351 | +0.34(+1.38%) |
Jun 26, 2024 | 24.32 | 24.76 | 24.27 | 24.42 | 13,428 | -0.04(-0.16%) |
Jun 25, 2024 | 24.42 | 24.71 | 24.42 | 24.46 | 7,538 | +0.19(+0.78%) |
Jun 24, 2024 | 24.01 | 24.38 | 24.01 | 24.27 | 5,759 | +0.26(+1.07%) |
Jun 21, 2024 | 24.12 | 24.27 | 24.01 | 24.01 | 22,942 | -0.01(-0.04%) |
Jun 20, 2024 | 24.21 | 24.38 | 24.02 | 24.02 | 13,987 | -0.38(-1.55%) |
Jun 18, 2024 | 24.44 | 24.47 | 24.26 | 24.40 | 7,269 | -0.11(-0.45%) |
Jun 17, 2024 | 24.12 | 24.51 | 24.12 | 24.51 | 8,041 | +0.39(+1.60%) |
Jun 14, 2024 | 24.04 | 24.26 | 24.01 | 24.12 | 8,661 | -0.31(-1.26%) |
Jun 13, 2024 | 24.17 | 24.63 | 24.03 | 24.43 | 9,682 | +0.12(+0.49%) |
Jun 12, 2024 | 23.57 | 24.31 | 23.57 | 24.31 | 7,646 | +0.87(+3.73%) |
Jun 11, 2024 | 23.67 | 23.79 | 23.44 | 23.44 | 7,233 | -0.20(-0.84%) |
Jun 10, 2024 | 23.90 | 23.94 | 23.64 | 23.64 | 13,428 | -0.22(-0.92%) |
Jun 07, 2024 | 24.48 | 24.48 | 23.86 | 23.86 | 11,098 | -0.64(-2.63%) |
Jun 06, 2024 | 24.61 | 24.61 | 24.44 | 24.50 | 4,649 | +0.09(+0.37%) |
Jun 05, 2024 | 24.33 | 24.45 | 24.32 | 24.41 | 7,816 | +0.05(+0.20%) |
Jun 04, 2024 | 24.32 | 24.36 | 24.32 | 24.36 | 5,228 | -0.15(-0.61%) |