Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 25.21 | 25.45 | 25.07 | 25.33 | 387,566 | +0.17(+0.68%) |
Aug 16, 2024 | 24.54 | 25.29 | 24.54 | 25.16 | 407,255 | +0.51(+2.07%) |
Aug 15, 2024 | 24.85 | 25.19 | 24.60 | 24.65 | 427,563 | +0.55(+2.28%) |
Aug 14, 2024 | 24.41 | 24.41 | 23.79 | 24.10 | 456,353 | -0.16(-0.66%) |
Aug 13, 2024 | 24.47 | 24.47 | 23.92 | 24.26 | 385,661 | +0.26(+1.08%) |
Aug 12, 2024 | 24.74 | 25.07 | 23.56 | 24.00 | 563,714 | -0.52(-2.12%) |
Aug 09, 2024 | 24.58 | 25.00 | 24.18 | 24.52 | 1,239,546 | -0.14(-0.57%) |
Aug 08, 2024 | 24.23 | 24.70 | 24.03 | 24.66 | 634,859 | +0.86(+3.61%) |
Aug 07, 2024 | 24.59 | 24.70 | 23.76 | 23.80 | 515,903 | -0.44(-1.82%) |
Aug 06, 2024 | 23.68 | 24.46 | 23.41 | 24.24 | 535,307 | +0.53(+2.24%) |
Aug 05, 2024 | 23.02 | 24.00 | 22.35 | 23.71 | 695,854 | -0.98(-3.97%) |
Aug 02, 2024 | 24.53 | 24.91 | 24.11 | 24.69 | 719,203 | -1.16(-4.49%) |
Aug 01, 2024 | 27.06 | 27.12 | 25.47 | 25.85 | 764,374 | -1.21(-4.47%) |
Jul 31, 2024 | 27.04 | 27.66 | 26.62 | 27.06 | 662,933 | +0.21(+0.78%) |
Jul 30, 2024 | 26.49 | 26.95 | 26.47 | 26.85 | 1,038,751 | +0.56(+2.13%) |
Jul 29, 2024 | 27.36 | 27.48 | 26.23 | 26.29 | 507,088 | -1.05(-3.84%) |
Jul 26, 2024 | 27.28 | 27.38 | 26.61 | 27.34 | 742,877 | +0.62(+2.32%) |
Jul 25, 2024 | 26.49 | 27.50 | 25.97 | 26.72 | 852,981 | +0.17(+0.64%) |
Jul 24, 2024 | 27.63 | 27.95 | 26.41 | 26.55 | 780,874 | -1.71(-6.05%) |
Jul 23, 2024 | 27.35 | 28.50 | 27.30 | 28.26 | 809,175 | +0.46(+1.65%) |
Jul 22, 2024 | 27.06 | 27.94 | 26.82 | 27.80 | 543,395 | +0.55(+2.02%) |
Jul 19, 2024 | 27.08 | 27.62 | 26.92 | 27.25 | 538,304 | +0.19(+0.70%) |
Jul 18, 2024 | 27.29 | 28.02 | 26.65 | 27.06 | 797,859 | -0.53(-1.92%) |
Jul 17, 2024 | 26.78 | 27.98 | 26.72 | 27.59 | 767,473 | +0.46(+1.70%) |
Jul 16, 2024 | 26.07 | 27.33 | 25.94 | 27.13 | 832,502 | +1.32(+5.11%) |
Jul 15, 2024 | 25.16 | 26.04 | 24.95 | 25.81 | 590,468 | +1.20(+4.88%) |
Jul 12, 2024 | 25.05 | 25.29 | 24.59 | 24.61 | 783,184 | -0.13(-0.53%) |
Jul 11, 2024 | 24.00 | 24.91 | 23.43 | 24.74 | 753,550 | +1.24(+5.28%) |
Jul 10, 2024 | 22.25 | 23.53 | 22.22 | 23.50 | 628,006 | +1.33(+6.00%) |
Jul 09, 2024 | 21.86 | 22.17 | 21.77 | 22.17 | 409,605 | +0.31(+1.42%) |
Jul 08, 2024 | 22.19 | 22.33 | 21.78 | 21.86 | 313,005 | -0.12(-0.55%) |
Jul 05, 2024 | 22.36 | 22.48 | 21.92 | 21.98 | 294,651 | -0.45(-2.01%) |
Jul 03, 2024 | 22.86 | 22.95 | 22.42 | 22.43 | 216,259 | -0.39(-1.71%) |
Jul 02, 2024 | 22.63 | 23.00 | 22.63 | 22.82 | 329,582 | +0.11(+0.48%) |
Jul 01, 2024 | 22.78 | 23.25 | 22.58 | 22.71 | 464,037 | -0.26(-1.13%) |
Jun 28, 2024 | 22.58 | 23.07 | 22.51 | 22.97 | 1,032,059 | +0.60(+2.68%) |
Jun 27, 2024 | 21.62 | 22.39 | 21.50 | 22.37 | 514,910 | +0.78(+3.61%) |
Jun 26, 2024 | 21.02 | 21.72 | 20.86 | 21.59 | 459,504 | +0.36(+1.70%) |
Jun 25, 2024 | 21.41 | 21.49 | 21.22 | 21.23 | 414,014 | -0.25(-1.16%) |
Jun 24, 2024 | 20.98 | 21.63 | 20.74 | 21.48 | 765,494 | +0.65(+3.12%) |
Jun 21, 2024 | 21.13 | 21.13 | 20.77 | 20.83 | 1,301,576 | -0.32(-1.51%) |
Jun 20, 2024 | 21.01 | 21.27 | 20.78 | 21.15 | 397,760 | +0.08(+0.38%) |
Jun 18, 2024 | 20.99 | 21.29 | 20.99 | 21.07 | 403,453 | -0.04(-0.19%) |
Jun 17, 2024 | 20.77 | 21.11 | 20.55 | 21.11 | 314,817 | +0.26(+1.25%) |
Jun 14, 2024 | 20.99 | 21.17 | 20.66 | 20.85 | 270,080 | -0.42(-1.97%) |
Jun 13, 2024 | 21.50 | 21.50 | 20.93 | 21.27 | 353,621 | -0.26(-1.21%) |
Jun 12, 2024 | 21.61 | 22.09 | 21.32 | 21.53 | 434,351 | +0.70(+3.36%) |
Jun 11, 2024 | 20.78 | 20.96 | 20.56 | 20.83 | 402,988 | -0.15(-0.71%) |
Jun 10, 2024 | 20.94 | 21.04 | 20.52 | 20.98 | 503,435 | -0.15(-0.71%) |
Jun 07, 2024 | 21.17 | 21.30 | 21.03 | 21.13 | 454,320 | -0.38(-1.77%) |
Jun 06, 2024 | 21.39 | 21.67 | 21.32 | 21.51 | 325,401 | +0.01(+0.05%) |
Jun 05, 2024 | 21.53 | 21.55 | 21.24 | 21.50 | 469,243 | +0.11(+0.51%) |
Jun 04, 2024 | 21.51 | 21.68 | 21.35 | 21.39 | 581,730 | -0.44(-2.02%) |