Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.79 | 29.99 | 27.79 | 29.75 | 20,592 | +2.08(+7.52%) |
Aug 22, 2024 | 28.22 | 28.48 | 27.41 | 27.67 | 26,476 | -0.36(-1.28%) |
Aug 21, 2024 | 27.29 | 28.03 | 27.08 | 28.03 | 7,384 | +1.04(+3.85%) |
Aug 20, 2024 | 27.24 | 27.91 | 26.78 | 26.99 | 14,490 | -0.48(-1.75%) |
Aug 19, 2024 | 27.25 | 27.49 | 26.84 | 27.47 | 7,660 | +0.62(+2.31%) |
Aug 16, 2024 | 27.93 | 27.93 | 26.70 | 26.85 | 34,616 | -1.06(-3.80%) |
Aug 15, 2024 | 27.73 | 28.36 | 26.80 | 27.91 | 20,996 | +1.25(+4.69%) |
Aug 14, 2024 | 27.30 | 27.40 | 26.21 | 26.66 | 10,231 | -0.08(-0.30%) |
Aug 13, 2024 | 26.63 | 27.23 | 25.79 | 26.74 | 5,377 | +0.70(+2.69%) |
Aug 12, 2024 | 27.01 | 28.80 | 26.00 | 26.04 | 15,370 | -0.38(-1.44%) |
Aug 09, 2024 | 26.49 | 26.99 | 26.42 | 26.42 | 9,391 | -0.66(-2.44%) |
Aug 08, 2024 | 24.55 | 28.20 | 24.55 | 27.08 | 21,700 | +2.46(+9.99%) |
Aug 07, 2024 | 25.10 | 25.36 | 24.56 | 24.62 | 13,081 | -0.02(-0.08%) |
Aug 06, 2024 | 24.36 | 25.30 | 24.36 | 24.64 | 12,008 | +0.17(+0.69%) |
Aug 05, 2024 | 25.12 | 25.75 | 24.26 | 24.47 | 22,371 | -1.75(-6.67%) |
Aug 02, 2024 | 27.34 | 27.34 | 26.04 | 26.22 | 17,048 | -2.56(-8.90%) |
Aug 01, 2024 | 29.90 | 30.15 | 28.75 | 28.78 | 34,680 | -0.45(-1.54%) |
Jul 31, 2024 | 28.95 | 29.57 | 28.55 | 29.23 | 15,675 | +0.51(+1.78%) |
Jul 30, 2024 | 28.01 | 29.03 | 28.01 | 28.72 | 11,098 | +1.28(+4.66%) |
Jul 29, 2024 | 29.09 | 29.34 | 27.36 | 27.44 | 18,676 | -1.78(-6.09%) |
Jul 26, 2024 | 28.25 | 29.40 | 27.75 | 29.22 | 28,336 | +1.22(+4.36%) |
Jul 25, 2024 | 26.50 | 28.76 | 26.20 | 28.00 | 34,834 | +1.61(+6.10%) |
Jul 24, 2024 | 26.00 | 26.91 | 25.98 | 26.39 | 14,932 | -0.30(-1.12%) |
Jul 23, 2024 | 26.10 | 27.00 | 25.70 | 26.69 | 34,315 | +0.53(+2.03%) |
Jul 22, 2024 | 24.95 | 26.33 | 24.80 | 26.16 | 25,674 | +1.30(+5.23%) |
Jul 19, 2024 | 24.83 | 25.98 | 24.58 | 24.86 | 16,538 | +0.23(+0.93%) |
Jul 18, 2024 | 25.28 | 25.35 | 24.29 | 24.63 | 17,452 | -0.69(-2.73%) |
Jul 17, 2024 | 25.01 | 25.50 | 24.51 | 25.32 | 31,464 | +0.22(+0.88%) |
Jul 16, 2024 | 25.06 | 25.90 | 24.84 | 25.10 | 47,300 | +0.60(+2.45%) |
Jul 15, 2024 | 25.22 | 25.59 | 24.19 | 24.50 | 19,701 | -0.02(-0.08%) |
Jul 12, 2024 | 25.40 | 25.89 | 24.31 | 24.52 | 23,716 | -0.95(-3.73%) |
Jul 11, 2024 | 24.00 | 26.04 | 23.50 | 25.47 | 41,753 | +1.90(+8.06%) |
Jul 10, 2024 | 23.50 | 23.90 | 23.06 | 23.57 | 9,852 | +0.77(+3.38%) |
Jul 09, 2024 | 23.15 | 23.15 | 22.63 | 22.80 | 5,837 | -0.17(-0.74%) |
Jul 08, 2024 | 22.40 | 23.51 | 22.40 | 22.97 | 12,452 | +0.37(+1.64%) |
Jul 05, 2024 | 23.30 | 23.49 | 22.56 | 22.60 | 22,631 | -0.88(-3.75%) |
Jul 03, 2024 | 23.87 | 23.87 | 23.48 | 23.48 | 1,741 | -0.13(-0.55%) |
Jul 02, 2024 | 23.74 | 23.82 | 23.00 | 23.61 | 8,373 | +0.27(+1.16%) |
Jul 01, 2024 | 23.34 | 23.75 | 22.57 | 23.34 | 18,164 | -0.64(-2.67%) |
Jun 28, 2024 | 23.98 | 24.00 | 23.20 | 23.98 | 69,795 | +0.37(+1.57%) |
Jun 27, 2024 | 23.00 | 24.83 | 23.00 | 23.61 | 9,018 | +1.13(+5.03%) |
Jun 26, 2024 | 22.95 | 23.36 | 22.48 | 22.48 | 9,989 | -0.26(-1.14%) |
Jun 25, 2024 | 23.50 | 23.50 | 22.74 | 22.74 | 6,339 | -0.34(-1.47%) |
Jun 24, 2024 | 22.60 | 23.38 | 22.50 | 23.08 | 13,294 | +0.03(+0.13%) |
Jun 21, 2024 | 23.17 | 23.77 | 22.75 | 23.05 | 23,085 | -0.14(-0.60%) |
Jun 20, 2024 | 23.40 | 23.40 | 23.01 | 23.19 | 6,517 | -0.32(-1.36%) |
Jun 18, 2024 | 24.22 | 24.27 | 23.51 | 23.51 | 12,451 | -0.70(-2.89%) |
Jun 17, 2024 | 24.14 | 24.21 | 23.69 | 24.21 | 6,089 | +0.43(+1.81%) |
Jun 14, 2024 | 24.15 | 24.15 | 23.52 | 23.78 | 8,771 | +0.09(+0.38%) |
Jun 13, 2024 | 23.96 | 24.10 | 23.24 | 23.69 | 4,799 | -0.48(-1.99%) |
Jun 12, 2024 | 23.89 | 24.95 | 23.49 | 24.17 | 14,357 | +1.07(+4.63%) |
Jun 11, 2024 | 23.58 | 23.95 | 22.51 | 23.10 | 14,022 | -1.25(-5.13%) |