Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 25.00 | 25.00 | 24.41 | 25.00 | 69,857 | +0.54(+2.21%) |
Aug 23, 2024 | 24.20 | 24.53 | 24.15 | 24.46 | 68,549 | +0.14(+0.60%) |
Aug 22, 2024 | 24.59 | 24.64 | 24.28 | 24.32 | 83,000 | -0.12(-0.51%) |
Aug 21, 2024 | 24.13 | 25.17 | 23.72 | 24.44 | 83,544 | +1.30(+5.62%) |
Aug 20, 2024 | 23.95 | 23.95 | 23.09 | 23.14 | 82,191 | +0.06(+0.26%) |
Aug 19, 2024 | 22.46 | 23.44 | 22.46 | 23.08 | 90,079 | -0.02(-0.09%) |
Aug 16, 2024 | 23.23 | 23.37 | 22.89 | 23.10 | 58,712 | +0.31(+1.36%) |
Aug 15, 2024 | 22.90 | 22.90 | 22.60 | 22.79 | 154,238 | -0.14(-0.61%) |
Aug 14, 2024 | 23.75 | 23.75 | 22.83 | 22.93 | 75,895 | -1.34(-5.50%) |
Aug 13, 2024 | 23.39 | 24.37 | 23.39 | 24.27 | 167,048 | +0.14(+0.57%) |
Aug 12, 2024 | 24.42 | 24.42 | 23.99 | 24.13 | 130,727 | -0.33(-1.36%) |
Aug 09, 2024 | 24.35 | 24.50 | 24.17 | 24.46 | 99,882 | +0.31(+1.28%) |
Aug 08, 2024 | 23.96 | 24.42 | 23.95 | 24.15 | 246,956 | +0.21(+0.88%) |
Aug 07, 2024 | 24.35 | 24.68 | 23.89 | 23.94 | 217,318 | -0.27(-1.12%) |
Aug 06, 2024 | 23.90 | 24.43 | 22.12 | 24.21 | 297,187 | +0.43(+1.81%) |
Aug 05, 2024 | 23.67 | 24.14 | 23.23 | 23.78 | 183,411 | -0.41(-1.69%) |
Aug 02, 2024 | 24.30 | 24.46 | 23.96 | 24.19 | 95,609 | -0.10(-0.41%) |
Aug 01, 2024 | 24.95 | 25.32 | 24.10 | 24.29 | 101,839 | -0.84(-3.34%) |
Jul 31, 2024 | 24.78 | 25.21 | 24.72 | 25.13 | 121,348 | +0.87(+3.59%) |
Jul 30, 2024 | 24.11 | 24.70 | 23.82 | 24.26 | 133,694 | -0.43(-1.74%) |
Jul 29, 2024 | 25.31 | 25.31 | 24.69 | 24.69 | 241,010 | -2.24(-8.32%) |
Jul 26, 2024 | 26.10 | 27.15 | 26.10 | 26.93 | 64,889 | +0.09(+0.34%) |
Jul 25, 2024 | 26.90 | 27.07 | 26.44 | 26.84 | 100,961 | -1.01(-3.63%) |
Jul 24, 2024 | 28.14 | 28.25 | 27.85 | 27.85 | 39,547 | -0.33(-1.17%) |
Jul 23, 2024 | 28.20 | 29.00 | 27.90 | 28.18 | 41,185 | -0.79(-2.73%) |
Jul 22, 2024 | 28.37 | 28.97 | 28.37 | 28.97 | 55,525 | +0.28(+0.98%) |
Jul 19, 2024 | 28.91 | 28.94 | 28.68 | 28.69 | 42,449 | -0.37(-1.27%) |
Jul 18, 2024 | 29.53 | 29.57 | 29.05 | 29.06 | 47,706 | -0.69(-2.32%) |
Jul 17, 2024 | 29.95 | 30.00 | 29.70 | 29.75 | 63,227 | -0.42(-1.39%) |
Jul 16, 2024 | 30.57 | 30.57 | 29.95 | 30.17 | 34,463 | +0.01(+0.03%) |
Jul 15, 2024 | 30.32 | 30.40 | 30.16 | 30.16 | 40,755 | -0.17(-0.56%) |
Jul 12, 2024 | 30.07 | 30.33 | 30.03 | 30.33 | 61,717 | +0.76(+2.57%) |
Jul 11, 2024 | 29.66 | 29.69 | 29.41 | 29.57 | 54,991 | +0.22(+0.75%) |
Jul 10, 2024 | 29.86 | 29.86 | 29.13 | 29.35 | 38,922 | +0.18(+0.62%) |
Jul 09, 2024 | 29.38 | 29.42 | 29.15 | 29.17 | 52,716 | -0.53(-1.78%) |
Jul 08, 2024 | 29.66 | 29.77 | 29.66 | 29.70 | 54,115 | -0.40(-1.33%) |
Jul 05, 2024 | 30.33 | 30.33 | 29.77 | 30.10 | 48,950 | +0.12(+0.40%) |
Jul 03, 2024 | 29.64 | 30.00 | 29.61 | 29.98 | 52,841 | +1.16(+4.02%) |
Jul 02, 2024 | 28.20 | 28.93 | 28.20 | 28.82 | 91,746 | -0.18(-0.62%) |
Jul 01, 2024 | 29.30 | 29.50 | 28.94 | 29.00 | 60,924 | +0.35(+1.22%) |
Jun 28, 2024 | 29.35 | 29.35 | 28.41 | 28.65 | 47,250 | -0.15(-0.52%) |
Jun 27, 2024 | 28.87 | 29.01 | 28.70 | 28.80 | 36,843 | +0.18(+0.63%) |
Jun 26, 2024 | 28.65 | 28.65 | 28.45 | 28.62 | 44,324 | +0.07(+0.25%) |
Jun 25, 2024 | 28.38 | 29.69 | 28.38 | 28.55 | 74,500 | +0.10(+0.35%) |
Jun 24, 2024 | 28.86 | 28.86 | 28.20 | 28.45 | 88,191 | -0.40(-1.39%) |
Jun 21, 2024 | 29.75 | 29.75 | 28.68 | 28.85 | 40,278 | -0.46(-1.57%) |
Jun 20, 2024 | 29.21 | 29.43 | 29.21 | 29.31 | 47,556 | +0.47(+1.63%) |
Jun 18, 2024 | 28.23 | 29.20 | 28.23 | 28.84 | 98,404 | -1.46(-4.82%) |
Jun 17, 2024 | 30.17 | 30.93 | 30.17 | 30.30 | 108,529 | -0.39(-1.27%) |
Jun 14, 2024 | 30.50 | 30.72 | 30.47 | 30.69 | 37,903 | -0.45(-1.45%) |
Jun 13, 2024 | 31.31 | 31.44 | 30.88 | 31.14 | 54,341 | -0.03(-0.10%) |
Jun 12, 2024 | 31.25 | 31.70 | 31.09 | 31.17 | 53,095 | +0.04(+0.13%) |
Jun 11, 2024 | 31.78 | 31.78 | 30.41 | 31.13 | 93,792 | -1.09(-3.38%) |
Jun 10, 2024 | 32.59 | 32.59 | 31.82 | 32.22 | 31,058 | +0.25(+0.78%) |
Jun 07, 2024 | 32.11 | 32.16 | 31.84 | 31.97 | 20,284 | -0.19(-0.59%) |
Jun 06, 2024 | 32.17 | 32.52 | 32.09 | 32.16 | 51,307 | -0.19(-0.59%) |
Jun 05, 2024 | 32.50 | 32.50 | 32.00 | 32.35 | 63,560 | +0.33(+1.01%) |
Jun 04, 2024 | 31.19 | 32.50 | 31.19 | 32.02 | 84,207 | -0.55(-1.70%) |