Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.75 | 26.90 | 26.41 | 26.54 | 477,605 | +0.06(+0.23%) |
Aug 22, 2024 | 26.73 | 26.83 | 26.33 | 26.48 | 869,568 | -0.52(-1.93%) |
Aug 21, 2024 | 26.99 | 27.14 | 26.78 | 27.00 | 512,140 | -0.12(-0.44%) |
Aug 20, 2024 | 26.97 | 27.57 | 26.94 | 27.12 | 1,338,545 | +0.42(+1.57%) |
Aug 19, 2024 | 26.10 | 26.84 | 26.10 | 26.70 | 1,179,563 | +0.46(+1.75%) |
Aug 16, 2024 | 25.75 | 26.38 | 25.45 | 26.24 | 1,179,858 | +0.93(+3.67%) |
Aug 15, 2024 | 25.35 | 25.43 | 24.73 | 25.31 | 333,558 | -0.01(-0.04%) |
Aug 14, 2024 | 25.25 | 25.34 | 24.79 | 25.32 | 634,342 | -0.04(-0.16%) |
Aug 13, 2024 | 24.77 | 25.64 | 24.74 | 25.36 | 673,899 | +0.51(+2.05%) |
Aug 12, 2024 | 24.09 | 25.07 | 23.99 | 24.85 | 816,764 | +1.00(+4.19%) |
Aug 09, 2024 | 23.86 | 24.00 | 23.57 | 23.85 | 397,368 | +0.21(+0.89%) |
Aug 08, 2024 | 23.12 | 23.87 | 22.89 | 23.64 | 634,286 | +0.73(+3.19%) |
Aug 07, 2024 | 23.99 | 24.00 | 22.88 | 22.91 | 628,832 | -0.80(-3.37%) |
Aug 06, 2024 | 23.03 | 24.09 | 23.03 | 23.71 | 1,181,901 | -0.44(-1.82%) |
Aug 02, 2024 | 24.15 | 0 | +0.07(+0.29%) | |||
Aug 01, 2024 | 24.52 | 25.08 | 23.65 | 24.08 | 719,284 | +0.55(+2.34%) |
Jul 31, 2024 | 23.48 | 23.69 | 23.31 | 23.53 | 592,301 | +0.39(+1.69%) |
Jul 30, 2024 | 23.43 | 23.50 | 22.93 | 23.14 | 504,586 | -0.21(-0.90%) |
Jul 29, 2024 | 22.92 | 23.39 | 22.74 | 23.35 | 353,588 | +0.52(+2.28%) |
Jul 26, 2024 | 22.87 | 23.03 | 22.66 | 22.83 | 481,131 | +0.22(+0.97%) |
Jul 25, 2024 | 23.11 | 23.16 | 22.59 | 22.61 | 438,519 | -1.06(-4.48%) |
Jul 24, 2024 | 23.74 | 24.32 | 23.66 | 23.67 | 565,516 | +0.06(+0.25%) |
Jul 23, 2024 | 23.62 | 23.69 | 23.36 | 23.61 | 313,089 | +0.05(+0.21%) |
Jul 22, 2024 | 23.35 | 23.65 | 23.16 | 23.56 | 656,057 | +0.15(+0.64%) |
Jul 19, 2024 | 22.98 | 23.50 | 22.81 | 23.41 | 1,021,359 | -0.06(-0.26%) |
Jul 18, 2024 | 23.62 | 23.72 | 23.19 | 23.47 | 2,013,737 | -0.18(-0.76%) |
Jul 17, 2024 | 24.39 | 24.45 | 23.64 | 23.65 | 754,623 | -0.66(-2.71%) |
Jul 16, 2024 | 24.22 | 24.50 | 24.09 | 24.31 | 589,148 | +0.29(+1.21%) |
Jul 15, 2024 | 24.27 | 24.34 | 23.80 | 24.02 | 745,626 | +0.00(+0.00%) |
Jul 12, 2024 | 23.62 | 24.08 | 23.60 | 24.02 | 418,644 | +0.14(+0.59%) |
Jul 11, 2024 | 23.76 | 24.03 | 22.97 | 23.88 | 633,462 | +0.57(+2.45%) |
Jul 10, 2024 | 23.00 | 23.44 | 22.92 | 23.31 | 390,431 | +0.51(+2.24%) |
Jul 09, 2024 | 22.81 | 23.06 | 22.71 | 22.80 | 374,502 | -0.02(-0.09%) |
Jul 08, 2024 | 22.50 | 22.84 | 22.35 | 22.82 | 318,194 | +0.23(+1.02%) |
Jul 05, 2024 | 22.40 | 22.88 | 22.27 | 22.59 | 581,372 | +0.33(+1.48%) |
Jul 04, 2024 | 21.93 | 22.40 | 21.90 | 22.26 | 222,254 | +0.29(+1.32%) |
Jul 03, 2024 | 21.68 | 22.20 | 21.60 | 21.97 | 409,485 | +0.67(+3.15%) |
Jul 02, 2024 | 21.25 | 21.60 | 20.99 | 21.30 | 960,420 | -0.16(-0.75%) |
Jun 28, 2024 | 21.46 | 0 | -0.15(-0.69%) | |||
Jun 27, 2024 | 21.90 | 22.03 | 21.61 | 21.61 | 406,093 | -0.10(-0.46%) |
Jun 26, 2024 | 21.24 | 21.73 | 21.23 | 21.71 | 500,503 | +0.38(+1.78%) |
Jun 25, 2024 | 21.33 | 21.45 | 21.16 | 21.33 | 331,429 | -0.11(-0.51%) |
Jun 24, 2024 | 21.63 | 21.80 | 21.21 | 21.44 | 457,906 | -0.11(-0.51%) |
Jun 21, 2024 | 21.66 | 21.72 | 21.33 | 21.55 | 1,661,978 | -0.20(-0.92%) |
Jun 20, 2024 | 21.47 | 21.80 | 21.38 | 21.75 | 563,570 | +0.39(+1.83%) |
Jun 19, 2024 | 21.20 | 21.39 | 21.20 | 21.36 | 161,866 | +0.12(+0.56%) |
Jun 18, 2024 | 20.90 | 21.43 | 20.90 | 21.24 | 489,311 | +0.23(+1.09%) |
Jun 17, 2024 | 20.93 | 21.11 | 20.65 | 21.01 | 446,914 | +0.01(+0.05%) |
Jun 14, 2024 | 21.13 | 21.24 | 20.80 | 21.00 | 579,393 | +0.06(+0.29%) |
Jun 13, 2024 | 21.69 | 21.98 | 20.88 | 20.94 | 620,830 | -0.95(-4.34%) |
Jun 12, 2024 | 22.06 | 22.30 | 21.75 | 21.89 | 474,036 | +0.01(+0.05%) |
Jun 11, 2024 | 22.04 | 22.19 | 21.73 | 21.88 | 1,140,265 | -0.33(-1.49%) |
Jun 10, 2024 | 22.08 | 22.30 | 21.76 | 22.21 | 823,443 | +0.23(+1.05%) |
Jun 07, 2024 | 22.51 | 22.55 | 21.87 | 21.98 | 1,028,733 | -1.16(-5.01%) |
Jun 06, 2024 | 22.85 | 23.27 | 22.79 | 23.14 | 643,678 | +0.32(+1.40%) |
Jun 05, 2024 | 22.44 | 22.85 | 22.36 | 22.82 | 713,849 | +0.44(+1.97%) |
Jun 04, 2024 | 22.69 | 22.71 | 22.05 | 22.38 | 498,590 | -0.70(-3.03%) |