Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 28.20 | 28.70 | 28.11 | 28.28 | 713,563 | +0.05(+0.18%) |
Aug 15, 2024 | 28.00 | 28.36 | 27.66 | 28.23 | 1,195,108 | +0.55(+1.99%) |
Aug 14, 2024 | 28.53 | 28.67 | 27.67 | 27.68 | 885,651 | -0.74(-2.60%) |
Aug 13, 2024 | 27.41 | 28.47 | 26.92 | 28.42 | 1,218,231 | +0.82(+2.97%) |
Aug 12, 2024 | 27.10 | 27.77 | 26.77 | 27.60 | 1,273,219 | +0.66(+2.45%) |
Aug 09, 2024 | 25.06 | 27.00 | 24.78 | 26.94 | 2,005,431 | +4.54(+20.27%) |
Aug 08, 2024 | 22.17 | 22.62 | 21.65 | 22.40 | 1,420,645 | +0.29(+1.31%) |
Aug 07, 2024 | 22.64 | 22.84 | 21.98 | 22.11 | 898,021 | -0.10(-0.45%) |
Aug 06, 2024 | 22.30 | 22.72 | 22.14 | 22.21 | 828,097 | -0.09(-0.40%) |
Aug 05, 2024 | 22.19 | 22.68 | 21.72 | 22.30 | 894,901 | -1.03(-4.41%) |
Aug 02, 2024 | 22.96 | 23.63 | 22.88 | 23.33 | 770,621 | -0.77(-3.20%) |
Aug 01, 2024 | 25.02 | 25.29 | 23.88 | 24.10 | 825,477 | -0.72(-2.90%) |
Jul 31, 2024 | 25.04 | 25.15 | 24.43 | 24.82 | 915,604 | +0.12(+0.49%) |
Jul 30, 2024 | 25.12 | 25.51 | 24.60 | 24.70 | 641,856 | -0.42(-1.67%) |
Jul 29, 2024 | 25.44 | 25.71 | 25.06 | 25.12 | 566,104 | -0.13(-0.51%) |
Jul 26, 2024 | 25.62 | 25.76 | 24.93 | 25.25 | 874,576 | +0.06(+0.24%) |
Jul 25, 2024 | 25.38 | 25.70 | 24.92 | 25.19 | 551,808 | -0.09(-0.36%) |
Jul 24, 2024 | 25.51 | 25.99 | 25.17 | 25.28 | 488,240 | -0.72(-2.77%) |
Jul 23, 2024 | 25.97 | 26.34 | 25.85 | 26.00 | 550,550 | +0.13(+0.50%) |
Jul 22, 2024 | 25.98 | 26.15 | 25.61 | 25.87 | 433,259 | +0.05(+0.19%) |
Jul 19, 2024 | 25.66 | 25.96 | 25.46 | 25.82 | 457,842 | +0.13(+0.51%) |
Jul 18, 2024 | 26.17 | 26.70 | 25.59 | 25.69 | 634,494 | -0.63(-2.39%) |
Jul 17, 2024 | 26.40 | 26.77 | 26.08 | 26.32 | 454,589 | -0.36(-1.35%) |
Jul 16, 2024 | 26.61 | 26.83 | 26.21 | 26.68 | 732,518 | +0.50(+1.91%) |
Jul 15, 2024 | 25.52 | 26.29 | 25.33 | 26.18 | 689,143 | +0.88(+3.48%) |
Jul 12, 2024 | 25.73 | 25.92 | 25.29 | 25.30 | 433,671 | -0.19(-0.75%) |
Jul 11, 2024 | 25.29 | 25.55 | 25.13 | 25.49 | 473,812 | +0.56(+2.25%) |
Jul 10, 2024 | 25.03 | 25.24 | 24.63 | 24.93 | 488,595 | -0.05(-0.20%) |
Jul 09, 2024 | 24.90 | 25.15 | 24.72 | 24.98 | 440,885 | -0.01(-0.04%) |
Jul 08, 2024 | 25.11 | 25.11 | 24.70 | 24.99 | 481,525 | +0.06(+0.24%) |
Jul 05, 2024 | 24.30 | 24.94 | 24.18 | 24.93 | 648,654 | +0.60(+2.47%) |
Jul 03, 2024 | 25.66 | 26.05 | 24.16 | 24.33 | 1,339,348 | -1.16(-4.55%) |
Jul 02, 2024 | 24.91 | 25.55 | 24.82 | 25.49 | 579,993 | +0.51(+2.04%) |
Jul 01, 2024 | 26.20 | 26.29 | 24.74 | 24.98 | 794,019 | -1.22(-4.66%) |
Jun 28, 2024 | 25.96 | 26.24 | 25.76 | 26.20 | 1,464,071 | +0.33(+1.28%) |
Jun 27, 2024 | 25.59 | 25.91 | 25.45 | 25.87 | 537,860 | +0.37(+1.45%) |
Jun 26, 2024 | 24.94 | 25.58 | 24.55 | 25.50 | 589,481 | +0.33(+1.31%) |
Jun 25, 2024 | 25.48 | 25.55 | 25.04 | 25.17 | 617,461 | -0.08(-0.32%) |
Jun 24, 2024 | 25.15 | 25.45 | 24.89 | 25.25 | 776,571 | +0.05(+0.20%) |
Jun 21, 2024 | 25.12 | 25.27 | 24.89 | 25.20 | 3,215,435 | +0.12(+0.48%) |
Jun 20, 2024 | 25.21 | 25.31 | 24.89 | 25.08 | 733,368 | -0.23(-0.91%) |
Jun 18, 2024 | 25.37 | 25.39 | 25.14 | 25.31 | 567,107 | -0.16(-0.63%) |
Jun 17, 2024 | 25.30 | 25.71 | 25.12 | 25.47 | 534,057 | +0.05(+0.20%) |
Jun 14, 2024 | 25.56 | 25.64 | 25.25 | 25.42 | 582,723 | -0.46(-1.78%) |
Jun 13, 2024 | 26.72 | 26.74 | 25.76 | 25.88 | 590,298 | -0.84(-3.14%) |
Jun 12, 2024 | 26.77 | 26.90 | 26.46 | 26.72 | 682,852 | +0.54(+2.06%) |
Jun 11, 2024 | 25.84 | 26.19 | 25.54 | 26.18 | 797,683 | +0.20(+0.77%) |
Jun 10, 2024 | 25.79 | 26.23 | 25.32 | 25.98 | 1,139,920 | -0.21(-0.80%) |
Jun 07, 2024 | 25.27 | 26.59 | 25.20 | 26.19 | 1,275,656 | +1.02(+4.05%) |
Jun 06, 2024 | 25.00 | 25.67 | 24.70 | 25.17 | 1,463,929 | +0.29(+1.17%) |
Jun 05, 2024 | 24.35 | 24.94 | 23.99 | 24.88 | 744,574 | +0.76(+3.15%) |
Jun 04, 2024 | 23.69 | 24.13 | 23.58 | 24.12 | 649,006 | +0.25(+1.05%) |