Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 23.19 | 23.50 | 22.63 | 22.74 | 5,729 | -0.89(-3.77%) |
Aug 19, 2024 | 22.68 | 23.63 | 22.68 | 23.63 | 4,489 | +0.63(+2.74%) |
Aug 16, 2024 | 22.76 | 23.00 | 22.53 | 23.00 | 4,883 | +0.30(+1.32%) |
Aug 15, 2024 | 22.66 | 23.34 | 22.61 | 22.70 | 2,827 | +0.24(+1.07%) |
Aug 14, 2024 | 22.30 | 23.05 | 22.30 | 22.46 | 11,315 | -0.05(-0.22%) |
Aug 13, 2024 | 23.46 | 23.46 | 22.36 | 22.51 | 22,757 | -0.94(-4.01%) |
Aug 12, 2024 | 23.28 | 23.52 | 23.28 | 23.45 | 3,591 | -0.14(-0.59%) |
Aug 09, 2024 | 23.10 | 23.59 | 22.90 | 23.59 | 8,523 | +0.49(+2.12%) |
Aug 08, 2024 | 23.88 | 24.50 | 22.95 | 23.10 | 33,359 | -0.76(-3.19%) |
Aug 07, 2024 | 24.51 | 24.57 | 23.86 | 23.86 | 17,107 | -0.65(-2.65%) |
Aug 06, 2024 | 25.50 | 25.91 | 24.40 | 24.51 | 8,832 | -1.48(-5.69%) |
Aug 05, 2024 | 26.69 | 26.69 | 25.54 | 25.99 | 17,466 | -0.51(-1.92%) |
Aug 02, 2024 | 26.99 | 26.99 | 26.50 | 26.50 | 2,290 | -0.73(-2.68%) |
Aug 01, 2024 | 27.43 | 27.43 | 26.76 | 27.23 | 7,179 | +0.44(+1.64%) |
Jul 31, 2024 | 26.92 | 27.14 | 26.60 | 26.79 | 16,761 | +0.04(+0.15%) |
Jul 30, 2024 | 26.82 | 26.82 | 26.38 | 26.75 | 7,362 | -0.05(-0.19%) |
Jul 29, 2024 | 27.53 | 28.00 | 26.11 | 26.80 | 21,860 | +0.05(+0.19%) |
Jul 26, 2024 | 27.00 | 27.23 | 26.50 | 26.75 | 6,633 | -0.33(-1.23%) |
Jul 25, 2024 | 26.55 | 27.29 | 26.10 | 27.08 | 8,478 | -0.13(-0.47%) |
Jul 24, 2024 | 27.00 | 27.38 | 26.99 | 27.21 | 2,444 | +0.21(+0.78%) |
Jul 23, 2024 | 28.18 | 28.18 | 27.00 | 27.00 | 11,723 | -0.26(-0.95%) |
Jul 22, 2024 | 27.19 | 27.75 | 27.19 | 27.26 | 1,071 | -0.54(-1.94%) |
Jul 19, 2024 | 27.85 | 27.99 | 27.35 | 27.80 | 7,999 | +0.11(+0.40%) |
Jul 18, 2024 | 28.22 | 28.43 | 27.35 | 27.69 | 14,528 | -0.68(-2.40%) |
Jul 17, 2024 | 26.00 | 28.37 | 26.00 | 28.37 | 4,537 | +1.86(+7.02%) |
Jul 16, 2024 | 26.49 | 26.75 | 26.49 | 26.51 | 4,961 | +0.48(+1.84%) |
Jul 15, 2024 | 27.92 | 27.92 | 26.03 | 26.03 | 3,259 | -1.10(-4.05%) |
Jul 12, 2024 | 26.27 | 27.50 | 26.27 | 27.13 | 2,440 | +0.38(+1.42%) |
Jul 11, 2024 | 26.50 | 27.54 | 26.49 | 26.75 | 1,795 | +0.39(+1.48%) |
Jul 10, 2024 | 26.84 | 26.95 | 26.36 | 26.36 | 2,326 | -0.14(-0.53%) |
Jul 09, 2024 | 26.16 | 26.70 | 25.30 | 26.50 | 12,832 | -0.20(-0.75%) |
Jul 08, 2024 | 27.50 | 27.50 | 26.18 | 26.70 | 20,220 | -0.80(-2.91%) |
Jul 05, 2024 | 26.26 | 27.50 | 26.26 | 27.50 | 2,134 | +0.60(+2.23%) |
Jul 03, 2024 | 26.18 | 27.54 | 26.18 | 26.90 | 13,670 | +0.29(+1.09%) |
Jul 02, 2024 | 27.73 | 28.88 | 26.01 | 26.61 | 5,480 | -1.29(-4.62%) |
Jul 01, 2024 | 27.54 | 29.15 | 27.54 | 27.90 | 4,217 | -0.10(-0.36%) |
Jun 28, 2024 | 27.67 | 29.07 | 27.50 | 28.00 | 8,105 | +0.10(+0.36%) |
Jun 27, 2024 | 26.63 | 27.90 | 25.37 | 27.90 | 19,769 | +1.27(+4.77%) |
Jun 26, 2024 | 25.45 | 26.63 | 25.20 | 26.63 | 9,187 | +1.53(+6.10%) |
Jun 25, 2024 | 25.09 | 25.48 | 24.90 | 25.10 | 16,076 | +0.50(+2.03%) |
Jun 24, 2024 | 25.70 | 25.70 | 24.60 | 24.60 | 14,073 | +0.28(+1.15%) |
Jun 21, 2024 | 24.83 | 24.83 | 24.32 | 24.32 | 8,918 | -0.62(-2.49%) |
Jun 20, 2024 | 24.46 | 25.81 | 24.45 | 24.94 | 6,963 | +0.48(+1.96%) |
Jun 18, 2024 | 25.45 | 25.45 | 24.46 | 24.46 | 11,777 | -0.99(-3.89%) |
Jun 17, 2024 | 25.46 | 25.46 | 25.45 | 25.45 | 1,713 | -0.15(-0.59%) |
Jun 14, 2024 | 26.24 | 26.24 | 25.46 | 25.60 | 5,381 | -0.64(-2.44%) |
Jun 13, 2024 | 26.34 | 26.59 | 25.84 | 26.24 | 4,767 | -0.36(-1.34%) |
Jun 12, 2024 | 26.66 | 26.71 | 26.26 | 26.60 | 2,578 | -0.12(-0.45%) |
Jun 11, 2024 | 26.55 | 26.72 | 26.55 | 26.72 | 750 | +0.12(+0.45%) |
Jun 10, 2024 | 26.46 | 26.75 | 26.09 | 26.60 | 4,323 | +0.19(+0.71%) |
Jun 07, 2024 | 26.61 | 26.74 | 26.27 | 26.41 | 1,838 | +0.05(+0.19%) |
Jun 06, 2024 | 26.33 | 26.36 | 25.93 | 26.36 | 1,428 | +0.01(+0.06%) |
Jun 05, 2024 | 26.21 | 26.75 | 25.94 | 26.34 | 2,777 | +0.19(+0.74%) |
Jun 04, 2024 | 26.76 | 26.76 | 26.01 | 26.15 | 2,423 | -0.46(-1.71%) |