Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 27.14 | 27.59 | 27.14 | 27.44 | 9,048 | +0.11(+0.41%) |
Aug 15, 2024 | 26.85 | 27.37 | 26.85 | 27.33 | 6,737 | +1.09(+4.14%) |
Aug 14, 2024 | 26.32 | 26.32 | 25.80 | 26.24 | 12,352 | +0.08(+0.32%) |
Aug 13, 2024 | 25.38 | 26.16 | 25.38 | 26.16 | 23,477 | +1.35(+5.43%) |
Aug 12, 2024 | 25.13 | 25.20 | 24.81 | 24.81 | 10,957 | -0.11(-0.43%) |
Aug 09, 2024 | 24.64 | 24.92 | 24.44 | 24.92 | 3,332 | +0.45(+1.84%) |
Aug 08, 2024 | 23.32 | 24.47 | 23.32 | 24.47 | 12,954 | +1.78(+7.84%) |
Aug 07, 2024 | 24.41 | 24.42 | 22.69 | 22.69 | 5,885 | -0.58(-2.49%) |
Aug 06, 2024 | 23.23 | 24.01 | 23.03 | 23.27 | 5,901 | +0.71(+3.17%) |
Aug 05, 2024 | 21.87 | 23.24 | 21.00 | 22.56 | 14,856 | -1.74(-7.18%) |
Aug 02, 2024 | 24.24 | 24.46 | 23.33 | 24.30 | 12,093 | -2.05(-7.78%) |
Aug 01, 2024 | 28.51 | 28.52 | 25.84 | 26.35 | 14,319 | -1.17(-4.25%) |
Jul 31, 2024 | 27.29 | 27.86 | 27.19 | 27.52 | 14,662 | +1.33(+5.08%) |
Jul 30, 2024 | 27.11 | 27.11 | 25.89 | 26.19 | 13,043 | -0.80(-2.98%) |
Jul 29, 2024 | 27.27 | 27.34 | 26.99 | 26.99 | 4,232 | +0.12(+0.44%) |
Jul 26, 2024 | 26.88 | 27.26 | 26.66 | 26.88 | 11,364 | +0.35(+1.33%) |
Jul 25, 2024 | 26.97 | 27.65 | 25.90 | 26.52 | 12,864 | -0.48(-1.76%) |
Jul 24, 2024 | 28.59 | 28.62 | 26.99 | 27.00 | 18,301 | -2.46(-8.36%) |
Jul 23, 2024 | 29.40 | 29.84 | 29.40 | 29.46 | 4,119 | +0.02(+0.07%) |
Jul 22, 2024 | 28.78 | 29.58 | 28.78 | 29.44 | 14,577 | +1.09(+3.84%) |
Jul 19, 2024 | 28.89 | 29.03 | 28.30 | 28.35 | 7,998 | -0.55(-1.89%) |
Jul 18, 2024 | 29.80 | 29.80 | 28.64 | 28.90 | 5,980 | -0.34(-1.17%) |
Jul 17, 2024 | 30.16 | 30.31 | 29.22 | 29.24 | 35,109 | -1.88(-6.05%) |
Jul 16, 2024 | 31.35 | 31.36 | 30.82 | 31.12 | 11,636 | +0.11(+0.35%) |
Jul 15, 2024 | 31.38 | 31.73 | 30.83 | 31.02 | 14,496 | +0.02(+0.06%) |
Jul 12, 2024 | 30.56 | 31.54 | 30.54 | 31.00 | 21,348 | +0.38(+1.23%) |
Jul 11, 2024 | 32.02 | 32.02 | 30.34 | 30.62 | 34,929 | -1.17(-3.67%) |
Jul 10, 2024 | 31.26 | 31.79 | 31.07 | 31.79 | 20,152 | +0.97(+3.15%) |
Jul 09, 2024 | 31.27 | 31.42 | 30.72 | 30.82 | 34,596 | -0.15(-0.50%) |
Jul 08, 2024 | 31.12 | 31.12 | 30.78 | 30.97 | 26,196 | +0.27(+0.88%) |
Jul 05, 2024 | 30.05 | 30.74 | 30.05 | 30.70 | 28,841 | +0.82(+2.74%) |
Jul 03, 2024 | 29.68 | 29.99 | 29.37 | 29.88 | 13,859 | +0.51(+1.74%) |
Jul 02, 2024 | 28.79 | 29.37 | 28.70 | 29.37 | 10,320 | +0.44(+1.51%) |
Jul 01, 2024 | 28.84 | 28.93 | 27.95 | 28.93 | 8,204 | +0.39(+1.38%) |
Jun 28, 2024 | 28.97 | 29.40 | 28.50 | 28.54 | 20,371 | -0.13(-0.44%) |
Jun 27, 2024 | 28.48 | 28.85 | 28.48 | 28.66 | 6,035 | +0.39(+1.40%) |
Jun 26, 2024 | 28.01 | 28.27 | 28.01 | 28.27 | 6,140 | +0.21(+0.75%) |
Jun 25, 2024 | 27.68 | 28.13 | 27.52 | 28.06 | 10,709 | +0.61(+2.22%) |
Jun 24, 2024 | 27.87 | 27.97 | 27.34 | 27.45 | 6,377 | -0.49(-1.77%) |
Jun 21, 2024 | 28.69 | 28.69 | 27.75 | 27.94 | 20,730 | -0.11(-0.39%) |
Jun 20, 2024 | 28.66 | 28.76 | 27.89 | 28.05 | 19,918 | -0.14(-0.51%) |
Jun 18, 2024 | 28.15 | 28.20 | 27.84 | 28.20 | 22,002 | +0.31(+1.12%) |
Jun 17, 2024 | 27.45 | 28.18 | 27.26 | 27.88 | 13,038 | +0.47(+1.71%) |
Jun 14, 2024 | 27.23 | 27.42 | 27.23 | 27.41 | 12,403 | +0.02(+0.07%) |
Jun 13, 2024 | 27.59 | 27.64 | 27.24 | 27.39 | 13,896 | -0.23(-0.83%) |
Jun 12, 2024 | 27.47 | 27.68 | 27.30 | 27.62 | 15,810 | +0.84(+3.13%) |
Jun 11, 2024 | 26.39 | 26.78 | 26.39 | 26.78 | 9,900 | +0.50(+1.92%) |
Jun 10, 2024 | 26.09 | 26.31 | 26.01 | 26.28 | 4,398 | +0.09(+0.33%) |
Jun 07, 2024 | 26.03 | 26.39 | 26.03 | 26.19 | 1,767 | -0.12(-0.47%) |
Jun 06, 2024 | 26.43 | 26.50 | 26.24 | 26.32 | 8,800 | -0.01(-0.05%) |
Jun 05, 2024 | 25.75 | 26.33 | 25.73 | 26.33 | 6,009 | +1.16(+4.60%) |
Jun 04, 2024 | 24.97 | 25.31 | 24.92 | 25.17 | 6,880 | +0.17(+0.68%) |