Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.19 | 28.19 | 25.74 | 28.19 | 161,669 | +0.49(+1.77%) |
Aug 22, 2024 | 28.37 | 28.50 | 27.40 | 27.70 | 277,923 | +0.30(+1.08%) |
Aug 21, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 140,779 | +0.80(+3.01%) |
Aug 20, 2024 | 27.00 | 27.00 | 26.00 | 26.60 | 481,414 | -0.24(-0.91%) |
Aug 19, 2024 | 26.08 | 26.84 | 26.00 | 26.84 | 5,023 | +0.76(+2.93%) |
Aug 16, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 401,862 | -0.51(-1.91%) |
Aug 15, 2024 | 26.25 | 26.62 | 26.25 | 26.59 | 95,911 | +0.74(+2.85%) |
Aug 14, 2024 | 24.78 | 26.77 | 24.78 | 25.85 | 431,846 | -0.87(-3.26%) |
Aug 13, 2024 | 26.08 | 26.86 | 26.08 | 26.72 | 475,123 | +0.04(+0.15%) |
Aug 12, 2024 | 26.08 | 26.96 | 26.08 | 26.68 | 110,080 | -0.14(-0.54%) |
Aug 09, 2024 | 25.40 | 26.82 | 25.40 | 26.82 | 97,870 | +1.62(+6.45%) |
Aug 08, 2024 | 25.07 | 28.03 | 25.07 | 25.20 | 1,896 | -0.36(-1.41%) |
Aug 07, 2024 | 25.56 | 28.14 | 24.70 | 25.56 | 305,599 | +0.81(+3.27%) |
Aug 06, 2024 | 25.55 | 26.75 | 24.75 | 24.75 | 44,281 | -0.39(-1.55%) |
Aug 05, 2024 | 26.50 | 27.83 | 24.32 | 25.14 | 198,410 | -1.65(-6.15%) |
Aug 02, 2024 | 26.50 | 29.08 | 26.50 | 26.79 | 343,481 | -0.16(-0.61%) |
Aug 01, 2024 | 27.63 | 29.67 | 26.95 | 26.95 | 266,954 | -2.26(-7.74%) |
Jul 31, 2024 | 27.18 | 29.21 | 27.18 | 29.21 | 73,985 | +2.12(+7.82%) |
Jul 30, 2024 | 27.10 | 27.10 | 27.00 | 27.09 | 514,141 | -0.21(-0.78%) |
Jul 29, 2024 | 29.18 | 29.18 | 27.31 | 27.31 | 403,024 | -2.10(-7.14%) |
Jul 26, 2024 | 27.68 | 29.40 | 27.68 | 29.40 | 361,138 | +2.24(+8.25%) |
Jul 25, 2024 | 27.20 | 28.65 | 27.16 | 27.16 | 159,461 | +0.14(+0.51%) |
Jul 24, 2024 | 27.14 | 27.35 | 27.03 | 27.03 | 202,552 | -1.17(-4.16%) |
Jul 23, 2024 | 27.45 | 28.20 | 27.44 | 28.20 | 564,215 | +0.59(+2.14%) |
Jul 22, 2024 | 27.61 | 29.43 | 27.61 | 27.61 | 594,230 | +0.10(+0.36%) |
Jul 19, 2024 | 27.00 | 29.04 | 27.00 | 27.51 | 144,605 | -0.09(-0.33%) |
Jul 18, 2024 | 27.60 | 29.40 | 27.60 | 27.60 | 2,309 | -0.52(-1.85%) |
Jul 17, 2024 | 28.10 | 28.12 | 27.65 | 28.12 | 61,648 | -1.35(-4.59%) |
Jul 16, 2024 | 29.47 | 29.47 | 28.35 | 29.47 | 275,933 | -0.77(-2.55%) |
Jul 15, 2024 | 29.02 | 30.24 | 29.02 | 30.24 | 11,810 | +2.25(+8.04%) |
Jul 11, 2024 | 27.99 | 201,096 | -1.11(-3.81%) | |||
Jul 10, 2024 | 28.70 | 29.36 | 28.70 | 29.10 | 380,046 | -0.58(-1.97%) |
Jul 09, 2024 | 28.50 | 29.68 | 28.50 | 29.68 | 190,855 | +1.08(+3.76%) |
Jul 08, 2024 | 29.52 | 29.96 | 28.61 | 28.61 | 500,334 | -0.81(-2.76%) |
Jul 05, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 1,013 | -0.05(-0.18%) |
Jul 03, 2024 | 28.65 | 29.93 | 28.65 | 29.47 | 223,692 | -0.27(-0.90%) |
Jul 02, 2024 | 27.23 | 29.74 | 27.23 | 29.74 | 192,512 | +0.99(+3.44%) |
Jul 01, 2024 | 27.48 | 29.80 | 27.36 | 28.75 | 148,488 | +0.22(+0.76%) |
Jun 28, 2024 | 28.50 | 28.70 | 27.02 | 28.53 | 662,436 | +0.72(+2.60%) |
Jun 27, 2024 | 28.60 | 28.60 | 27.02 | 27.81 | 370,114 | -1.19(-4.10%) |
Jun 25, 2024 | 29.00 | 265,263 | -0.01(-0.03%) | |||
Jun 24, 2024 | 28.52 | 29.38 | 28.45 | 29.01 | 147,201 | +0.68(+2.41%) |
Jun 21, 2024 | 28.33 | 28.33 | 28.25 | 28.33 | 250,561 | +0.03(+0.09%) |
Jun 20, 2024 | 28.61 | 28.87 | 28.30 | 28.30 | 194,751 | +0.43(+1.53%) |
Jun 18, 2024 | 27.66 | 29.06 | 27.66 | 27.87 | 1,090,834 | -0.75(-2.62%) |
Jun 17, 2024 | 28.61 | 28.62 | 27.34 | 28.62 | 1,302,126 | -0.57(-1.95%) |
Jun 14, 2024 | 28.85 | 29.21 | 28.04 | 29.19 | 1,606,764 | +0.98(+3.48%) |
Jun 13, 2024 | 30.46 | 30.46 | 28.21 | 28.21 | 1,225,316 | -1.43(-4.83%) |
Jun 12, 2024 | 28.62 | 29.96 | 28.62 | 29.64 | 1,195 | -0.22(-0.73%) |
Jun 11, 2024 | 28.86 | 29.86 | 28.27 | 29.86 | 400,957 | -0.60(-1.97%) |
Jun 10, 2024 | 29.35 | 30.46 | 29.12 | 30.46 | 6,057 | +2.06(+7.27%) |
Jun 07, 2024 | 30.66 | 30.66 | 28.40 | 28.40 | 134,909 | -1.22(-4.13%) |
Jun 06, 2024 | 26.87 | 29.73 | 26.87 | 29.62 | 55,700 | +0.35(+1.21%) |
Jun 05, 2024 | 29.12 | 29.26 | 29.12 | 29.26 | 168,898 | +0.51(+1.79%) |
Jun 04, 2024 | 29.29 | 29.29 | 28.75 | 28.75 | 2,215,677 | -0.85(-2.87%) |