Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 28.00 | 29.14 | 28.00 | 28.60 | 153,339 | +0.73(+2.62%) |
Aug 19, 2024 | 28.37 | 29.00 | 27.30 | 27.87 | 155,351 | +0.83(+3.07%) |
Aug 16, 2024 | 27.04 | 27.50 | 26.96 | 27.04 | 99,990 | -0.06(-0.22%) |
Aug 15, 2024 | 26.50 | 27.31 | 26.50 | 27.10 | 88,436 | +0.80(+3.04%) |
Aug 14, 2024 | 26.28 | 26.54 | 26.00 | 26.30 | 52,471 | +0.04(+0.15%) |
Aug 13, 2024 | 26.32 | 26.70 | 25.94 | 26.26 | 67,609 | +0.38(+1.47%) |
Aug 12, 2024 | 26.14 | 26.32 | 25.83 | 25.88 | 80,851 | -0.33(-1.26%) |
Aug 09, 2024 | 26.03 | 26.29 | 25.81 | 26.21 | 52,252 | +0.09(+0.34%) |
Aug 08, 2024 | 25.56 | 26.15 | 25.51 | 26.12 | 78,467 | +0.56(+2.19%) |
Aug 07, 2024 | 25.85 | 25.89 | 25.41 | 25.56 | 56,686 | -0.15(-0.58%) |
Aug 06, 2024 | 25.70 | 25.98 | 25.40 | 25.71 | 87,974 | +0.05(+0.19%) |
Aug 05, 2024 | 26.00 | 26.00 | 25.09 | 25.66 | 83,141 | -1.07(-4.00%) |
Aug 02, 2024 | 26.29 | 26.74 | 26.00 | 26.73 | 107,476 | +0.14(+0.53%) |
Aug 01, 2024 | 26.82 | 26.82 | 25.92 | 26.59 | 121,633 | +0.12(+0.45%) |
Jul 31, 2024 | 26.56 | 27.06 | 26.47 | 26.47 | 80,941 | +0.10(+0.38%) |
Jul 30, 2024 | 26.59 | 26.88 | 26.31 | 26.37 | 108,752 | -0.17(-0.64%) |
Jul 29, 2024 | 26.31 | 26.80 | 26.05 | 26.54 | 50,710 | +0.05(+0.19%) |
Jul 26, 2024 | 26.73 | 26.94 | 26.41 | 26.49 | 34,460 | +0.10(+0.38%) |
Jul 25, 2024 | 26.09 | 26.58 | 25.75 | 26.39 | 42,995 | +0.42(+1.62%) |
Jul 24, 2024 | 26.25 | 26.54 | 25.91 | 25.97 | 32,434 | -0.52(-1.96%) |
Jul 23, 2024 | 26.34 | 26.62 | 26.26 | 26.49 | 59,128 | +0.04(+0.15%) |
Jul 22, 2024 | 25.77 | 26.48 | 25.59 | 26.45 | 60,090 | +0.77(+3.00%) |
Jul 19, 2024 | 25.87 | 25.87 | 25.48 | 25.68 | 38,030 | -0.12(-0.47%) |
Jul 18, 2024 | 25.62 | 25.99 | 25.57 | 25.80 | 52,595 | +0.02(+0.08%) |
Jul 17, 2024 | 25.72 | 25.83 | 25.34 | 25.78 | 74,536 | +0.13(+0.51%) |
Jul 16, 2024 | 25.45 | 25.78 | 25.38 | 25.65 | 125,701 | +0.48(+1.91%) |
Jul 15, 2024 | 25.00 | 25.33 | 24.92 | 25.17 | 123,326 | +0.29(+1.17%) |
Jul 12, 2024 | 25.09 | 25.21 | 24.82 | 24.88 | 96,162 | +0.03(+0.12%) |
Jul 11, 2024 | 24.80 | 25.31 | 24.78 | 24.85 | 61,094 | +0.23(+0.93%) |
Jul 10, 2024 | 24.44 | 24.70 | 24.28 | 24.62 | 29,605 | +0.19(+0.78%) |
Jul 09, 2024 | 24.72 | 24.72 | 24.17 | 24.43 | 35,050 | -0.10(-0.41%) |
Jul 08, 2024 | 24.52 | 24.88 | 24.49 | 24.53 | 32,399 | +0.20(+0.82%) |
Jul 05, 2024 | 24.83 | 24.83 | 24.19 | 24.33 | 22,269 | -0.37(-1.50%) |
Jul 03, 2024 | 24.48 | 24.80 | 24.27 | 24.70 | 28,269 | +0.20(+0.82%) |
Jul 02, 2024 | 24.27 | 24.59 | 24.15 | 24.50 | 36,235 | +0.22(+0.91%) |
Jul 01, 2024 | 24.70 | 24.90 | 24.12 | 24.28 | 39,457 | -0.36(-1.46%) |
Jun 28, 2024 | 24.90 | 25.02 | 24.60 | 24.64 | 41,256 | -0.14(-0.56%) |
Jun 27, 2024 | 24.79 | 24.92 | 24.41 | 24.78 | 51,095 | +0.05(+0.20%) |
Jun 26, 2024 | 24.76 | 24.90 | 24.55 | 24.73 | 52,524 | -0.01(-0.04%) |
Jun 25, 2024 | 25.00 | 25.00 | 24.68 | 24.74 | 36,309 | -0.14(-0.56%) |
Jun 24, 2024 | 25.09 | 25.35 | 24.76 | 24.88 | 32,207 | -0.16(-0.64%) |
Jun 21, 2024 | 24.94 | 25.30 | 24.94 | 25.04 | 46,586 | +0.01(+0.04%) |
Jun 20, 2024 | 25.96 | 26.00 | 24.94 | 25.03 | 57,545 | -0.91(-3.51%) |
Jun 18, 2024 | 26.62 | 26.69 | 25.76 | 25.94 | 35,027 | -0.54(-2.04%) |
Jun 17, 2024 | 25.87 | 26.54 | 25.44 | 26.48 | 86,268 | +0.89(+3.47%) |
Jun 14, 2024 | 26.33 | 26.33 | 25.47 | 25.59 | 24,412 | -0.79(-2.99%) |
Jun 13, 2024 | 26.34 | 26.73 | 26.02 | 26.38 | 34,261 | +0.05(+0.19%) |
Jun 12, 2024 | 26.00 | 26.63 | 26.00 | 26.33 | 41,178 | +0.53(+2.06%) |
Jun 11, 2024 | 25.84 | 26.11 | 25.57 | 25.80 | 19,025 | -0.04(-0.15%) |
Jun 10, 2024 | 25.81 | 25.95 | 25.19 | 25.84 | 59,202 | +0.09(+0.34%) |
Jun 07, 2024 | 26.21 | 26.21 | 25.53 | 25.75 | 36,953 | -0.59(-2.24%) |
Jun 06, 2024 | 26.41 | 26.41 | 26.10 | 26.34 | 21,787 | -0.07(-0.26%) |
Jun 05, 2024 | 26.20 | 26.79 | 26.09 | 26.41 | 37,565 | +0.44(+1.71%) |
Jun 04, 2024 | 26.45 | 26.54 | 25.93 | 25.97 | 32,356 | -0.66(-2.48%) |