Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 30.52 | 31.12 | 30.00 | 30.84 | 301,034 | +0.62(+2.05%) |
Aug 23, 2024 | 29.57 | 30.75 | 29.55 | 30.22 | 190,528 | +0.65(+2.20%) |
Aug 22, 2024 | 30.36 | 30.40 | 29.50 | 29.57 | 92,870 | -0.75(-2.47%) |
Aug 21, 2024 | 30.31 | 30.82 | 30.16 | 30.32 | 387,783 | +0.21(+0.70%) |
Aug 20, 2024 | 30.59 | 30.59 | 29.71 | 30.11 | 227,665 | -0.42(-1.38%) |
Aug 19, 2024 | 30.13 | 30.90 | 29.95 | 30.53 | 98,974 | +0.46(+1.53%) |
Aug 16, 2024 | 30.10 | 30.45 | 30.01 | 30.07 | 408,800 | +0.00(+0.00%) |
Aug 15, 2024 | 29.88 | 30.19 | 29.50 | 30.07 | 236,416 | +0.61(+2.07%) |
Aug 14, 2024 | 29.87 | 30.07 | 29.41 | 29.46 | 99,266 | -0.22(-0.74%) |
Aug 13, 2024 | 29.90 | 29.93 | 29.49 | 29.68 | 240,694 | -0.07(-0.24%) |
Aug 12, 2024 | 30.28 | 30.39 | 29.44 | 29.75 | 93,978 | -0.51(-1.69%) |
Aug 09, 2024 | 30.68 | 30.68 | 30.01 | 30.26 | 412,589 | -0.12(-0.39%) |
Aug 08, 2024 | 29.21 | 31.12 | 29.21 | 30.38 | 443,849 | +1.87(+6.56%) |
Aug 07, 2024 | 28.50 | 28.88 | 28.28 | 28.51 | 292,140 | +0.37(+1.31%) |
Aug 06, 2024 | 27.60 | 28.66 | 27.50 | 28.14 | 305,614 | +0.50(+1.81%) |
Aug 05, 2024 | 27.34 | 28.16 | 26.84 | 27.64 | 241,998 | -0.83(-2.92%) |
Aug 02, 2024 | 28.57 | 29.25 | 28.40 | 28.47 | 133,861 | -0.77(-2.63%) |
Aug 01, 2024 | 29.46 | 29.78 | 29.15 | 29.24 | 235,280 | -0.27(-0.91%) |
Jul 31, 2024 | 29.50 | 30.00 | 28.64 | 29.51 | 446,888 | +0.01(+0.03%) |
Jul 30, 2024 | 30.00 | 30.00 | 29.16 | 29.50 | 340,054 | -0.32(-1.07%) |
Jul 29, 2024 | 28.89 | 30.02 | 28.55 | 29.82 | 346,869 | +1.07(+3.72%) |
Jul 26, 2024 | 28.91 | 29.27 | 28.43 | 28.75 | 398,787 | -0.15(-0.52%) |
Jul 25, 2024 | 28.59 | 29.55 | 28.12 | 28.90 | 339,409 | +0.72(+2.56%) |
Jul 24, 2024 | 27.50 | 28.51 | 27.49 | 28.18 | 515,514 | +0.59(+2.14%) |
Jul 23, 2024 | 26.01 | 27.75 | 26.01 | 27.59 | 295,753 | +1.40(+5.35%) |
Jul 22, 2024 | 25.80 | 26.30 | 25.75 | 26.19 | 175,749 | +0.39(+1.51%) |
Jul 19, 2024 | 25.75 | 26.17 | 25.64 | 25.80 | 274,433 | -0.39(-1.49%) |
Jul 18, 2024 | 26.61 | 26.99 | 26.08 | 26.19 | 105,470 | -0.53(-1.98%) |
Jul 17, 2024 | 26.43 | 26.73 | 26.18 | 26.72 | 393,642 | +0.18(+0.68%) |
Jul 16, 2024 | 27.00 | 27.49 | 26.28 | 26.54 | 580,963 | -0.38(-1.41%) |
Jul 15, 2024 | 25.56 | 27.00 | 25.47 | 26.92 | 512,441 | +1.37(+5.36%) |
Jul 12, 2024 | 25.26 | 25.77 | 25.07 | 25.55 | 147,306 | +0.45(+1.79%) |
Jul 11, 2024 | 24.53 | 25.34 | 23.38 | 25.10 | 451,277 | +0.84(+3.46%) |
Jul 10, 2024 | 23.60 | 24.26 | 23.45 | 24.26 | 172,186 | +0.58(+2.45%) |
Jul 09, 2024 | 23.80 | 24.04 | 23.54 | 23.68 | 124,988 | -0.12(-0.50%) |
Jul 08, 2024 | 24.34 | 24.59 | 23.68 | 23.80 | 175,360 | -0.54(-2.22%) |
Jul 05, 2024 | 25.20 | 25.21 | 24.30 | 24.34 | 212,323 | -0.73(-2.91%) |
Jul 03, 2024 | 25.20 | 25.36 | 25.05 | 25.07 | 64,040 | -0.15(-0.59%) |
Jul 02, 2024 | 24.49 | 25.61 | 24.38 | 25.22 | 179,157 | +0.83(+3.40%) |
Jul 01, 2024 | 24.66 | 24.73 | 24.01 | 24.39 | 135,159 | -0.23(-0.93%) |
Jun 28, 2024 | 24.11 | 24.79 | 23.86 | 24.62 | 2,159,803 | +0.54(+2.24%) |
Jun 27, 2024 | 24.33 | 24.83 | 23.84 | 24.08 | 240,569 | -0.16(-0.66%) |
Jun 26, 2024 | 24.09 | 24.47 | 23.86 | 24.24 | 136,620 | -0.02(-0.08%) |
Jun 25, 2024 | 24.40 | 24.79 | 24.05 | 24.26 | 248,980 | -0.12(-0.49%) |
Jun 24, 2024 | 24.13 | 24.47 | 24.01 | 24.38 | 168,256 | +0.31(+1.29%) |
Jun 21, 2024 | 24.26 | 24.57 | 23.85 | 24.07 | 496,424 | -0.11(-0.45%) |
Jun 20, 2024 | 24.53 | 24.65 | 23.69 | 24.18 | 238,839 | -0.55(-2.22%) |
Jun 18, 2024 | 24.90 | 25.14 | 24.56 | 24.73 | 194,798 | -0.32(-1.28%) |
Jun 17, 2024 | 24.65 | 25.36 | 24.58 | 25.05 | 279,575 | +0.20(+0.80%) |
Jun 14, 2024 | 24.73 | 25.30 | 24.53 | 24.85 | 294,054 | +0.03(+0.12%) |
Jun 13, 2024 | 24.30 | 25.11 | 24.30 | 24.82 | 232,781 | +0.52(+2.14%) |
Jun 12, 2024 | 24.83 | 25.07 | 24.25 | 24.30 | 515,589 | -0.17(-0.69%) |
Jun 11, 2024 | 24.07 | 25.13 | 24.03 | 24.47 | 485,229 | +1.21(+5.20%) |
Jun 10, 2024 | 22.50 | 23.28 | 22.50 | 23.26 | 79,041 | +0.61(+2.69%) |
Jun 07, 2024 | 22.44 | 22.77 | 22.37 | 22.65 | 107,113 | -0.09(-0.40%) |
Jun 06, 2024 | 22.36 | 22.76 | 22.36 | 22.74 | 134,426 | +0.19(+0.84%) |
Jun 05, 2024 | 23.25 | 23.50 | 22.48 | 22.55 | 169,778 | -0.64(-2.76%) |
Jun 04, 2024 | 22.73 | 23.30 | 22.72 | 23.19 | 85,823 | +0.35(+1.53%) |