Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 23.25 | 23.46 | 23.05 | 23.35 | 349,967 | +0.24(+1.04%) |
Aug 15, 2024 | 22.74 | 23.22 | 22.61 | 23.11 | 336,526 | +0.68(+3.03%) |
Aug 14, 2024 | 22.68 | 22.78 | 22.26 | 22.43 | 369,411 | -0.20(-0.88%) |
Aug 13, 2024 | 22.54 | 22.76 | 21.89 | 22.63 | 435,268 | +0.02(+0.09%) |
Aug 12, 2024 | 23.09 | 23.11 | 22.53 | 22.61 | 339,215 | -0.22(-0.96%) |
Aug 09, 2024 | 22.78 | 23.14 | 22.41 | 22.83 | 628,191 | -0.12(-0.52%) |
Aug 08, 2024 | 22.84 | 23.27 | 22.54 | 22.95 | 357,739 | +0.24(+1.06%) |
Aug 07, 2024 | 23.75 | 23.86 | 22.48 | 22.71 | 330,383 | -0.71(-3.03%) |
Aug 06, 2024 | 23.42 | 23.88 | 23.15 | 23.42 | 602,081 | +0.00(+0.00%) |
Aug 05, 2024 | 23.21 | 23.82 | 22.81 | 23.42 | 404,559 | -0.26(-1.10%) |
Aug 02, 2024 | 22.80 | 23.75 | 22.26 | 23.68 | 723,802 | +0.69(+3.00%) |
Aug 01, 2024 | 24.90 | 25.14 | 22.82 | 22.99 | 688,912 | -1.95(-7.82%) |
Jul 31, 2024 | 25.04 | 25.97 | 24.49 | 24.94 | 1,096,718 | +0.57(+2.34%) |
Jul 30, 2024 | 24.48 | 24.71 | 24.11 | 24.37 | 1,176,003 | -0.12(-0.49%) |
Jul 29, 2024 | 24.76 | 24.82 | 24.48 | 24.49 | 378,034 | -0.18(-0.73%) |
Jul 26, 2024 | 24.77 | 25.15 | 24.50 | 24.67 | 451,687 | -0.21(-0.84%) |
Jul 25, 2024 | 24.84 | 25.36 | 24.67 | 24.88 | 484,023 | +0.11(+0.44%) |
Jul 24, 2024 | 24.27 | 25.10 | 24.26 | 24.77 | 752,039 | -0.04(-0.16%) |
Jul 23, 2024 | 24.76 | 24.85 | 24.34 | 24.81 | 679,682 | -0.17(-0.68%) |
Jul 22, 2024 | 25.23 | 25.55 | 24.76 | 24.98 | 614,872 | -0.24(-0.95%) |
Jul 19, 2024 | 26.17 | 26.27 | 25.20 | 25.22 | 697,471 | -1.40(-5.26%) |
Jul 18, 2024 | 27.37 | 27.79 | 26.49 | 26.62 | 521,577 | -1.18(-4.24%) |
Jul 17, 2024 | 27.94 | 28.10 | 27.50 | 27.80 | 296,695 | -0.18(-0.64%) |
Jul 16, 2024 | 27.35 | 28.23 | 27.35 | 27.98 | 490,198 | +0.62(+2.27%) |
Jul 15, 2024 | 27.75 | 27.80 | 26.98 | 27.36 | 520,572 | -0.86(-3.05%) |
Jul 12, 2024 | 28.42 | 28.78 | 28.03 | 28.22 | 425,613 | +0.10(+0.36%) |
Jul 11, 2024 | 28.00 | 28.43 | 27.64 | 28.12 | 425,073 | +0.51(+1.85%) |
Jul 10, 2024 | 27.40 | 28.31 | 27.23 | 27.61 | 611,027 | +0.36(+1.32%) |
Jul 09, 2024 | 26.91 | 27.28 | 26.65 | 27.25 | 496,195 | +0.28(+1.05%) |
Jul 08, 2024 | 26.61 | 27.26 | 26.61 | 26.97 | 552,434 | +0.39(+1.47%) |
Jul 05, 2024 | 26.84 | 26.86 | 26.18 | 26.57 | 265,821 | -0.50(-1.85%) |
Jul 03, 2024 | 26.74 | 27.23 | 26.74 | 27.07 | 522,427 | +0.43(+1.62%) |
Jul 02, 2024 | 26.33 | 26.72 | 26.10 | 26.64 | 308,052 | +0.31(+1.19%) |
Jul 01, 2024 | 27.24 | 27.25 | 26.33 | 26.33 | 559,134 | -0.56(-2.08%) |
Jun 28, 2024 | 26.65 | 26.92 | 26.41 | 26.89 | 386,056 | +0.25(+0.96%) |
Jun 27, 2024 | 27.08 | 27.23 | 26.51 | 26.63 | 503,742 | -0.79(-2.89%) |
Jun 26, 2024 | 26.94 | 27.48 | 26.75 | 27.43 | 450,974 | +0.55(+2.04%) |
Jun 25, 2024 | 26.74 | 27.11 | 26.62 | 26.88 | 577,768 | -0.01(-0.04%) |
Jun 24, 2024 | 25.90 | 27.03 | 25.71 | 26.89 | 389,368 | +1.08(+4.17%) |
Jun 21, 2024 | 26.24 | 26.24 | 25.18 | 25.81 | 673,640 | -1.03(-3.83%) |
Jun 20, 2024 | 26.63 | 27.05 | 26.40 | 26.84 | 424,515 | +0.15(+0.55%) |
Jun 18, 2024 | 26.10 | 27.05 | 25.89 | 26.69 | 692,535 | +0.40(+1.53%) |
Jun 17, 2024 | 26.74 | 26.81 | 25.82 | 26.29 | 639,646 | -0.52(-1.94%) |
Jun 14, 2024 | 27.91 | 27.91 | 26.50 | 26.81 | 1,405,241 | -0.86(-3.12%) |
Jun 13, 2024 | 27.06 | 27.82 | 27.05 | 27.67 | 513,247 | +0.66(+2.43%) |
Jun 12, 2024 | 27.01 | 27.35 | 26.70 | 27.01 | 313,118 | +0.15(+0.55%) |
Jun 11, 2024 | 26.59 | 26.95 | 26.50 | 26.87 | 740,870 | +0.17(+0.62%) |
Jun 10, 2024 | 27.19 | 27.38 | 26.48 | 26.70 | 382,826 | -0.41(-1.52%) |
Jun 07, 2024 | 27.65 | 28.19 | 27.08 | 27.11 | 367,715 | -0.95(-3.39%) |
Jun 06, 2024 | 28.06 | 28.29 | 27.64 | 28.06 | 585,657 | -0.18(-0.62%) |
Jun 05, 2024 | 27.35 | 28.25 | 27.22 | 28.24 | 947,941 | +1.07(+3.93%) |
Jun 04, 2024 | 27.86 | 27.92 | 26.96 | 27.17 | 419,878 | -0.85(-3.04%) |