Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 27.34 | 27.60 | 27.16 | 27.60 | 241,755 | +0.35(+1.28%) |
Aug 16, 2024 | 27.32 | 27.52 | 27.16 | 27.25 | 138,364 | -0.11(-0.40%) |
Aug 15, 2024 | 27.24 | 27.43 | 26.87 | 27.36 | 155,778 | +0.61(+2.28%) |
Aug 14, 2024 | 26.62 | 26.75 | 26.14 | 26.75 | 196,330 | +0.23(+0.87%) |
Aug 13, 2024 | 26.81 | 26.81 | 26.18 | 26.52 | 222,421 | -0.13(-0.49%) |
Aug 12, 2024 | 27.22 | 27.32 | 26.49 | 26.65 | 199,413 | -0.54(-1.99%) |
Aug 09, 2024 | 27.48 | 27.52 | 26.73 | 27.19 | 148,184 | -0.34(-1.24%) |
Aug 08, 2024 | 27.11 | 27.69 | 27.11 | 27.53 | 207,332 | +0.35(+1.29%) |
Aug 07, 2024 | 27.71 | 28.05 | 27.13 | 27.18 | 202,351 | -0.25(-0.91%) |
Aug 06, 2024 | 27.69 | 27.93 | 27.34 | 27.43 | 250,033 | -0.25(-0.90%) |
Aug 05, 2024 | 26.78 | 27.70 | 26.35 | 27.68 | 328,489 | -0.15(-0.54%) |
Aug 02, 2024 | 27.57 | 28.03 | 27.34 | 27.83 | 273,732 | -0.75(-2.62%) |
Aug 01, 2024 | 29.18 | 29.69 | 27.87 | 28.58 | 386,244 | -0.33(-1.14%) |
Jul 31, 2024 | 30.82 | 30.98 | 28.89 | 28.91 | 414,084 | -1.80(-5.86%) |
Jul 30, 2024 | 29.03 | 30.73 | 28.00 | 30.71 | 868,568 | +4.30(+16.28%) |
Jul 29, 2024 | 26.14 | 26.95 | 25.97 | 26.41 | 414,753 | +0.19(+0.72%) |
Jul 26, 2024 | 25.92 | 26.50 | 25.74 | 26.22 | 275,235 | +0.65(+2.54%) |
Jul 25, 2024 | 24.90 | 25.83 | 24.90 | 25.57 | 164,962 | +0.80(+3.23%) |
Jul 24, 2024 | 24.99 | 25.37 | 24.69 | 24.77 | 179,997 | -0.26(-1.04%) |
Jul 23, 2024 | 24.58 | 25.30 | 24.50 | 25.03 | 161,905 | +0.28(+1.13%) |
Jul 22, 2024 | 24.79 | 24.89 | 24.08 | 24.75 | 160,068 | +0.11(+0.45%) |
Jul 19, 2024 | 24.44 | 24.93 | 24.24 | 24.64 | 776,819 | +0.19(+0.78%) |
Jul 18, 2024 | 24.38 | 24.73 | 24.32 | 24.45 | 276,846 | +0.10(+0.41%) |
Jul 17, 2024 | 23.65 | 24.58 | 23.59 | 24.35 | 326,214 | +0.47(+1.97%) |
Jul 16, 2024 | 23.22 | 24.05 | 23.10 | 23.88 | 299,698 | +0.77(+3.33%) |
Jul 15, 2024 | 22.89 | 23.32 | 22.70 | 23.11 | 212,841 | +0.47(+2.08%) |
Jul 12, 2024 | 22.45 | 22.87 | 22.15 | 22.64 | 390,135 | +0.48(+2.17%) |
Jul 11, 2024 | 21.96 | 22.35 | 21.74 | 22.16 | 226,792 | +0.69(+3.21%) |
Jul 10, 2024 | 21.62 | 21.65 | 21.31 | 21.47 | 126,650 | +0.02(+0.09%) |
Jul 09, 2024 | 21.70 | 21.73 | 21.32 | 21.45 | 166,442 | -0.35(-1.61%) |
Jul 08, 2024 | 21.88 | 22.13 | 21.79 | 21.80 | 116,468 | +0.16(+0.74%) |
Jul 05, 2024 | 22.04 | 22.14 | 21.55 | 21.64 | 136,294 | -0.53(-2.39%) |
Jul 03, 2024 | 22.29 | 22.41 | 22.10 | 22.17 | 65,248 | +0.08(+0.36%) |
Jul 02, 2024 | 22.29 | 22.50 | 21.87 | 22.09 | 165,152 | -0.17(-0.76%) |
Jul 01, 2024 | 23.43 | 23.57 | 22.23 | 22.26 | 204,732 | -1.14(-4.87%) |
Jun 28, 2024 | 23.10 | 23.41 | 23.04 | 23.40 | 399,287 | +0.54(+2.36%) |
Jun 27, 2024 | 22.90 | 23.16 | 22.68 | 22.86 | 141,784 | +0.01(+0.04%) |
Jun 26, 2024 | 22.38 | 22.91 | 22.32 | 22.85 | 297,502 | +0.32(+1.42%) |
Jun 25, 2024 | 23.26 | 23.26 | 22.52 | 22.53 | 204,261 | -0.75(-3.22%) |
Jun 24, 2024 | 22.99 | 23.40 | 22.99 | 23.28 | 144,060 | +0.39(+1.70%) |
Jun 21, 2024 | 22.93 | 23.01 | 22.79 | 22.89 | 209,582 | -0.06(-0.26%) |
Jun 20, 2024 | 22.77 | 22.99 | 22.75 | 22.95 | 177,947 | +0.07(+0.31%) |
Jun 18, 2024 | 23.13 | 23.36 | 22.80 | 22.88 | 150,694 | -0.22(-0.95%) |
Jun 17, 2024 | 22.96 | 23.18 | 22.88 | 23.10 | 153,098 | +0.09(+0.37%) |
Jun 14, 2024 | 23.26 | 23.66 | 22.82 | 23.02 | 183,991 | -0.68(-2.88%) |
Jun 13, 2024 | 23.98 | 24.03 | 23.60 | 23.70 | 142,384 | -0.38(-1.60%) |
Jun 12, 2024 | 24.50 | 24.91 | 24.07 | 24.08 | 347,297 | +0.20(+0.83%) |
Jun 11, 2024 | 24.31 | 24.36 | 23.81 | 23.88 | 109,911 | -0.59(-2.42%) |
Jun 10, 2024 | 24.35 | 24.52 | 24.23 | 24.48 | 321,280 | -0.13(-0.52%) |
Jun 07, 2024 | 25.09 | 25.27 | 24.49 | 24.60 | 139,491 | -0.65(-2.58%) |
Jun 06, 2024 | 25.28 | 25.47 | 25.16 | 25.26 | 259,451 | +0.01(+0.04%) |
Jun 05, 2024 | 24.73 | 25.28 | 24.57 | 25.25 | 158,316 | +0.59(+2.40%) |
Jun 04, 2024 | 24.53 | 24.71 | 24.43 | 24.65 | 148,060 | -0.03(-0.12%) |