Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.52 | 28.25 | 27.38 | 28.12 | 78,971 | +1.04(+3.84%) |
Aug 22, 2024 | 27.26 | 27.56 | 26.95 | 27.08 | 59,599 | -0.20(-0.73%) |
Aug 21, 2024 | 27.17 | 27.32 | 26.70 | 27.28 | 112,715 | +0.53(+1.98%) |
Aug 20, 2024 | 28.00 | 28.00 | 26.62 | 26.75 | 75,393 | -1.14(-4.09%) |
Aug 19, 2024 | 28.00 | 28.93 | 27.79 | 27.89 | 104,445 | +0.08(+0.29%) |
Aug 16, 2024 | 28.10 | 28.84 | 27.59 | 27.81 | 166,758 | -0.63(-2.22%) |
Aug 15, 2024 | 27.47 | 28.48 | 27.20 | 28.44 | 135,434 | +1.50(+5.57%) |
Aug 14, 2024 | 26.32 | 26.99 | 26.32 | 26.94 | 119,826 | +0.48(+1.81%) |
Aug 13, 2024 | 26.72 | 26.72 | 25.77 | 26.46 | 90,121 | -0.24(-0.90%) |
Aug 12, 2024 | 26.44 | 26.87 | 26.27 | 26.70 | 88,289 | +0.57(+2.18%) |
Aug 09, 2024 | 25.57 | 26.17 | 25.08 | 26.13 | 100,967 | +0.80(+3.16%) |
Aug 08, 2024 | 24.95 | 25.73 | 24.50 | 25.33 | 138,071 | +0.88(+3.60%) |
Aug 07, 2024 | 24.95 | 25.19 | 24.25 | 24.45 | 106,973 | +0.40(+1.66%) |
Aug 06, 2024 | 23.89 | 24.42 | 23.64 | 24.05 | 118,389 | +0.18(+0.75%) |
Aug 05, 2024 | 24.66 | 24.66 | 23.14 | 23.87 | 219,422 | -1.59(-6.25%) |
Aug 02, 2024 | 26.89 | 26.89 | 25.10 | 25.46 | 172,669 | -2.27(-8.19%) |
Aug 01, 2024 | 29.45 | 29.46 | 27.25 | 27.73 | 119,718 | -1.56(-5.33%) |
Jul 31, 2024 | 28.87 | 29.58 | 28.59 | 29.29 | 98,874 | +0.81(+2.84%) |
Jul 30, 2024 | 28.04 | 28.57 | 27.84 | 28.48 | 83,486 | +0.34(+1.21%) |
Jul 29, 2024 | 29.05 | 29.05 | 27.75 | 28.14 | 83,200 | -0.71(-2.46%) |
Jul 26, 2024 | 29.21 | 29.23 | 28.35 | 28.85 | 90,457 | -0.27(-0.93%) |
Jul 25, 2024 | 28.28 | 29.33 | 28.28 | 29.12 | 95,928 | +0.73(+2.57%) |
Jul 24, 2024 | 28.93 | 29.43 | 28.23 | 28.39 | 128,630 | -0.63(-2.18%) |
Jul 23, 2024 | 29.06 | 29.33 | 28.58 | 29.02 | 110,731 | -0.10(-0.34%) |
Jul 22, 2024 | 29.57 | 29.57 | 28.84 | 29.12 | 84,986 | -0.31(-1.04%) |
Jul 19, 2024 | 29.78 | 29.78 | 29.15 | 29.43 | 68,642 | -0.36(-1.19%) |
Jul 18, 2024 | 30.10 | 30.38 | 29.39 | 29.78 | 86,390 | -0.33(-1.08%) |
Jul 17, 2024 | 30.36 | 31.01 | 29.85 | 30.11 | 131,913 | -0.21(-0.68%) |
Jul 16, 2024 | 30.03 | 30.36 | 29.83 | 30.32 | 106,621 | +0.03(+0.10%) |
Jul 15, 2024 | 29.39 | 30.33 | 29.13 | 30.29 | 157,213 | +0.90(+3.06%) |
Jul 12, 2024 | 29.32 | 29.51 | 28.91 | 29.39 | 152,923 | +0.19(+0.64%) |
Jul 11, 2024 | 27.70 | 29.30 | 27.60 | 29.20 | 208,666 | +1.59(+5.76%) |
Jul 10, 2024 | 26.95 | 27.62 | 26.95 | 27.61 | 153,399 | +0.54(+2.01%) |
Jul 09, 2024 | 27.43 | 27.43 | 26.86 | 27.07 | 124,167 | -0.39(-1.40%) |
Jul 08, 2024 | 27.19 | 27.46 | 27.12 | 27.45 | 102,023 | +0.22(+0.80%) |
Jul 05, 2024 | 28.25 | 28.25 | 27.03 | 27.23 | 134,768 | -1.09(-3.84%) |
Jul 03, 2024 | 28.30 | 28.45 | 27.92 | 28.32 | 83,339 | +0.31(+1.09%) |
Jul 02, 2024 | 27.90 | 28.42 | 27.71 | 28.01 | 91,803 | +0.43(+1.58%) |
Jul 01, 2024 | 28.02 | 28.27 | 27.40 | 27.58 | 99,190 | -0.38(-1.34%) |
Jun 28, 2024 | 28.08 | 28.33 | 27.61 | 27.96 | 761,507 | -0.08(-0.28%) |
Jun 27, 2024 | 27.23 | 28.07 | 27.17 | 28.03 | 189,710 | +0.89(+3.27%) |
Jun 26, 2024 | 27.21 | 27.24 | 26.89 | 27.15 | 102,639 | -0.04(-0.15%) |
Jun 25, 2024 | 27.39 | 27.47 | 26.93 | 27.19 | 62,269 | -0.15(-0.54%) |
Jun 24, 2024 | 27.04 | 27.59 | 27.00 | 27.33 | 110,041 | +0.45(+1.69%) |
Jun 21, 2024 | 26.90 | 27.03 | 26.50 | 26.88 | 432,605 | -0.29(-1.05%) |
Jun 20, 2024 | 26.33 | 27.17 | 26.33 | 27.17 | 123,838 | +0.88(+3.34%) |
Jun 18, 2024 | 26.57 | 27.17 | 26.29 | 26.29 | 105,347 | -0.41(-1.55%) |
Jun 17, 2024 | 26.25 | 26.75 | 25.97 | 26.70 | 103,364 | +0.46(+1.77%) |
Jun 14, 2024 | 26.79 | 27.00 | 26.10 | 26.24 | 169,034 | -0.48(-1.81%) |
Jun 13, 2024 | 27.34 | 27.59 | 26.12 | 26.72 | 143,467 | -0.79(-2.87%) |
Jun 12, 2024 | 27.81 | 28.26 | 27.36 | 27.51 | 160,905 | -0.04(-0.14%) |
Jun 11, 2024 | 26.96 | 27.68 | 26.66 | 27.55 | 117,019 | +0.49(+1.82%) |
Jun 10, 2024 | 26.46 | 27.20 | 25.96 | 27.06 | 117,322 | +0.99(+3.79%) |
Jun 07, 2024 | 26.60 | 26.95 | 26.07 | 26.07 | 86,506 | -0.95(-3.51%) |
Jun 06, 2024 | 26.27 | 27.12 | 25.99 | 27.02 | 148,021 | +0.75(+2.86%) |
Jun 05, 2024 | 26.44 | 26.69 | 25.98 | 26.27 | 133,545 | -0.09(-0.34%) |
Jun 04, 2024 | 26.66 | 27.16 | 25.53 | 26.36 | 253,387 | -0.14(-0.52%) |