Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2024 | 23.18 | 0 | +0.00(+0.01%) | |||
Aug 09, 2024 | 23.16 | 23.18 | 23.14 | 23.18 | 18,436 | +0.13(+0.58%) |
Aug 08, 2024 | 23.10 | 23.10 | 23.04 | 23.05 | 17,000 | +0.03(+0.11%) |
Aug 07, 2024 | 24.00 | 24.00 | 23.02 | 23.02 | 11,028 | -0.27(-1.17%) |
Aug 06, 2024 | 23.00 | 23.63 | 23.00 | 23.29 | 18,730 | +0.28(+1.23%) |
Aug 05, 2024 | 22.15 | 23.21 | 22.15 | 23.01 | 1,833 | -0.63(-2.65%) |
Aug 02, 2024 | 23.49 | 23.64 | 23.49 | 23.64 | 656 | -1.01(-4.11%) |
Aug 01, 2024 | 25.63 | 25.65 | 24.49 | 24.65 | 4,278 | -1.17(-4.52%) |
Jul 31, 2024 | 25.57 | 25.81 | 25.57 | 25.81 | 1,256 | +1.12(+4.53%) |
Jul 30, 2024 | 24.81 | 24.81 | 24.50 | 24.69 | 7,644 | -0.61(-2.40%) |
Jul 29, 2024 | 25.53 | 25.53 | 25.30 | 25.30 | 5,093 | -0.20(-0.78%) |
Jul 26, 2024 | 25.51 | 25.55 | 25.50 | 25.50 | 1,942 | +0.32(+1.26%) |
Jul 25, 2024 | 25.12 | 25.45 | 24.99 | 25.18 | 2,452 | -0.48(-1.89%) |
Jul 24, 2024 | 26.55 | 26.55 | 25.66 | 25.67 | 1,404 | -1.23(-4.56%) |
Jul 23, 2024 | 26.75 | 26.95 | 26.75 | 26.89 | 2,902 | +0.06(+0.21%) |
Jul 22, 2024 | 26.73 | 26.84 | 26.73 | 26.84 | 3,104 | +0.57(+2.16%) |
Jul 19, 2024 | 26.40 | 26.40 | 26.27 | 26.27 | 2,028 | -0.24(-0.89%) |
Jul 18, 2024 | 26.88 | 26.88 | 26.31 | 26.51 | 2,684 | -0.45(-1.65%) |
Jul 17, 2024 | 27.22 | 27.22 | 26.95 | 26.95 | 2,560 | -1.36(-4.80%) |
Jul 16, 2024 | 28.37 | 28.37 | 28.07 | 28.31 | 2,084 | +0.23(+0.81%) |
Jul 15, 2024 | 28.38 | 28.42 | 28.08 | 28.09 | 2,894 | -0.14(-0.48%) |
Jul 12, 2024 | 28.11 | 28.46 | 28.11 | 28.22 | 2,098 | +0.23(+0.84%) |
Jul 11, 2024 | 28.67 | 28.67 | 27.96 | 27.99 | 1,811 | -0.44(-1.56%) |
Jul 10, 2024 | 28.30 | 28.43 | 28.30 | 28.43 | 2,702 | +0.32(+1.14%) |
Jul 09, 2024 | 28.30 | 28.30 | 28.04 | 28.11 | 4,087 | -0.07(-0.26%) |
Jul 08, 2024 | 28.23 | 28.23 | 28.18 | 28.18 | 466 | +0.09(+0.31%) |
Jul 05, 2024 | 28.04 | 28.10 | 28.04 | 28.10 | 859 | +0.17(+0.60%) |
Jul 03, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 100 | +0.33(+1.19%) |
Jul 02, 2024 | 27.41 | 27.60 | 27.34 | 27.60 | 3,254 | +0.23(+0.84%) |
Jul 01, 2024 | 27.05 | 27.37 | 27.05 | 27.37 | 1,008 | -0.07(-0.24%) |
Jun 28, 2024 | 27.46 | 27.56 | 27.44 | 27.44 | 568 | +0.04(+0.15%) |
Jun 27, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 125 | +0.23(+0.84%) |
Jun 26, 2024 | 27.05 | 27.17 | 27.02 | 27.17 | 1,756 | +0.20(+0.73%) |
Jun 25, 2024 | 26.71 | 26.97 | 26.70 | 26.97 | 3,410 | +0.41(+1.53%) |
Jun 24, 2024 | 26.80 | 26.80 | 26.56 | 26.56 | 404 | -0.47(-1.72%) |
Jun 21, 2024 | 27.09 | 27.09 | 26.88 | 27.03 | 1,790 | -0.15(-0.54%) |
Jun 20, 2024 | 27.86 | 27.86 | 27.10 | 27.17 | 3,934 | -0.42(-1.53%) |
Jun 18, 2024 | 27.48 | 27.60 | 27.48 | 27.60 | 965 | +0.35(+1.29%) |
Jun 17, 2024 | 26.99 | 27.30 | 26.86 | 27.24 | 15,439 | +0.14(+0.51%) |
Jun 14, 2024 | 27.13 | 27.13 | 27.03 | 27.11 | 2,455 | -0.02(-0.09%) |
Jun 13, 2024 | 27.08 | 27.25 | 26.90 | 27.13 | 2,886 | +0.04(+0.14%) |
Jun 12, 2024 | 27.16 | 27.20 | 27.09 | 27.09 | 1,168 | +0.68(+2.56%) |
Jun 11, 2024 | 26.41 | 26.41 | 26.25 | 26.41 | 1,271 | +0.07(+0.27%) |
Jun 10, 2024 | 25.87 | 26.34 | 25.87 | 26.34 | 934 | +0.28(+1.08%) |
Jun 07, 2024 | 26.09 | 26.12 | 26.05 | 26.06 | 831 | -0.09(-0.34%) |
Jun 06, 2024 | 26.23 | 26.23 | 26.09 | 26.15 | 7,397 | -0.10(-0.37%) |
Jun 05, 2024 | 25.95 | 26.25 | 25.95 | 26.25 | 9,236 | +0.62(+2.43%) |
Jun 04, 2024 | 25.58 | 25.62 | 25.46 | 25.62 | 133,159 | -0.08(-0.30%) |