Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 27.04 | 27.26 | 26.16 | 26.68 | 389,979 | -0.16(-0.60%) |
Aug 29, 2024 | 26.39 | 27.71 | 26.17 | 26.84 | 461,084 | +0.79(+3.03%) |
Aug 28, 2024 | 26.03 | 26.30 | 25.49 | 26.05 | 465,999 | -0.24(-0.91%) |
Aug 27, 2024 | 26.91 | 27.12 | 25.26 | 26.29 | 702,621 | -0.82(-3.02%) |
Aug 26, 2024 | 27.17 | 27.40 | 26.45 | 27.11 | 663,716 | +0.30(+1.12%) |
Aug 23, 2024 | 24.87 | 26.86 | 24.28 | 26.81 | 1,421,479 | +2.29(+9.34%) |
Aug 22, 2024 | 25.65 | 25.65 | 24.45 | 24.52 | 499,623 | -0.97(-3.81%) |
Aug 21, 2024 | 24.70 | 25.73 | 24.43 | 25.49 | 478,638 | +0.96(+3.91%) |
Aug 20, 2024 | 25.00 | 25.41 | 24.42 | 24.53 | 592,587 | -0.47(-1.88%) |
Aug 19, 2024 | 24.51 | 25.70 | 24.40 | 25.00 | 1,309,952 | +0.57(+2.33%) |
Aug 16, 2024 | 24.73 | 25.05 | 24.02 | 24.43 | 603,567 | -0.43(-1.73%) |
Aug 15, 2024 | 23.94 | 25.11 | 23.90 | 24.86 | 722,119 | +1.50(+6.42%) |
Aug 14, 2024 | 24.35 | 24.43 | 23.22 | 23.36 | 707,056 | -0.98(-4.03%) |
Aug 13, 2024 | 24.04 | 24.43 | 23.68 | 24.34 | 521,303 | +0.36(+1.50%) |
Aug 12, 2024 | 24.51 | 24.51 | 23.72 | 23.98 | 808,708 | -0.48(-1.96%) |
Aug 09, 2024 | 24.95 | 25.29 | 24.15 | 24.46 | 522,403 | -0.45(-1.81%) |
Aug 08, 2024 | 25.03 | 25.22 | 24.38 | 24.91 | 524,442 | +0.45(+1.84%) |
Aug 07, 2024 | 25.51 | 25.99 | 24.37 | 24.46 | 1,170,256 | -1.06(-4.15%) |
Aug 06, 2024 | 25.65 | 26.29 | 24.60 | 25.52 | 1,205,116 | -0.09(-0.35%) |
Aug 05, 2024 | 24.75 | 26.59 | 23.17 | 25.61 | 1,499,632 | -1.82(-6.64%) |
Aug 02, 2024 | 28.65 | 28.79 | 26.55 | 27.43 | 1,372,071 | -2.88(-9.50%) |
Aug 01, 2024 | 31.12 | 31.67 | 29.76 | 30.31 | 1,294,641 | -1.33(-4.20%) |
Jul 31, 2024 | 31.78 | 32.92 | 31.03 | 31.64 | 877,595 | +0.04(+0.13%) |
Jul 30, 2024 | 32.00 | 32.63 | 31.39 | 31.60 | 1,027,276 | -0.44(-1.37%) |
Jul 29, 2024 | 33.33 | 33.47 | 31.21 | 32.04 | 1,193,703 | -1.10(-3.32%) |
Jul 26, 2024 | 32.72 | 34.09 | 32.35 | 33.14 | 1,090,361 | +0.97(+3.02%) |
Jul 25, 2024 | 29.88 | 33.43 | 29.88 | 32.17 | 3,025,006 | +2.36(+7.92%) |
Jul 24, 2024 | 29.89 | 30.97 | 29.21 | 29.81 | 1,349,034 | -0.51(-1.68%) |
Jul 23, 2024 | 27.80 | 30.83 | 27.30 | 30.32 | 1,948,746 | +3.27(+12.09%) |
Jul 22, 2024 | 26.29 | 27.25 | 25.56 | 27.05 | 1,434,554 | +1.11(+4.28%) |
Jul 19, 2024 | 25.50 | 25.98 | 24.69 | 25.94 | 2,870,711 | +0.48(+1.89%) |
Jul 18, 2024 | 26.84 | 27.47 | 25.41 | 25.46 | 1,760,145 | -1.47(-5.46%) |
Jul 17, 2024 | 26.76 | 27.52 | 26.40 | 26.93 | 1,328,470 | -0.36(-1.32%) |
Jul 16, 2024 | 25.85 | 27.45 | 25.83 | 27.29 | 2,147,445 | +1.67(+6.52%) |
Jul 15, 2024 | 25.59 | 25.66 | 24.30 | 25.62 | 1,750,626 | -1.26(-4.69%) |
Jul 12, 2024 | 26.31 | 27.62 | 25.81 | 26.88 | 969,877 | +1.00(+3.86%) |
Jul 11, 2024 | 24.80 | 26.80 | 24.71 | 25.88 | 1,398,472 | +1.92(+8.01%) |
Jul 10, 2024 | 23.92 | 24.41 | 23.62 | 23.96 | 718,435 | +0.12(+0.50%) |
Jul 09, 2024 | 23.71 | 24.05 | 23.36 | 23.84 | 540,580 | -0.01(-0.04%) |
Jul 08, 2024 | 23.43 | 24.21 | 23.18 | 23.85 | 817,375 | +0.77(+3.34%) |
Jul 05, 2024 | 23.44 | 23.44 | 22.63 | 23.08 | 596,674 | -0.40(-1.70%) |
Jul 03, 2024 | 23.03 | 23.90 | 22.72 | 23.48 | 718,726 | +0.91(+4.03%) |
Jul 02, 2024 | 22.90 | 23.00 | 22.25 | 22.57 | 881,176 | -0.48(-2.08%) |
Jul 01, 2024 | 23.45 | 24.28 | 22.95 | 23.05 | 903,735 | -0.38(-1.62%) |
Jun 28, 2024 | 24.17 | 24.17 | 22.88 | 23.43 | 4,059,773 | -0.55(-2.29%) |
Jun 27, 2024 | 24.93 | 24.93 | 23.95 | 23.98 | 1,070,692 | -0.86(-3.46%) |
Jun 26, 2024 | 24.07 | 24.96 | 23.73 | 24.84 | 1,405,931 | +0.59(+2.43%) |
Jun 25, 2024 | 24.80 | 24.80 | 24.01 | 24.25 | 920,470 | -0.58(-2.34%) |
Jun 24, 2024 | 23.21 | 25.08 | 23.17 | 24.83 | 1,935,030 | +1.89(+8.24%) |
Jun 21, 2024 | 23.08 | 23.50 | 22.32 | 22.94 | 2,328,711 | -0.10(-0.43%) |
Jun 20, 2024 | 23.17 | 23.46 | 22.66 | 23.04 | 1,460,399 | -0.13(-0.56%) |
Jun 18, 2024 | 23.94 | 24.01 | 22.82 | 23.17 | 2,157,956 | -0.86(-3.58%) |
Jun 17, 2024 | 24.56 | 24.85 | 23.91 | 24.03 | 1,539,725 | -0.84(-3.38%) |
Jun 14, 2024 | 24.81 | 25.41 | 24.59 | 24.87 | 1,769,125 | -0.37(-1.47%) |
Jun 13, 2024 | 25.98 | 26.53 | 25.05 | 25.24 | 1,781,157 | -0.82(-3.15%) |
Jun 12, 2024 | 26.00 | 27.76 | 25.71 | 26.06 | 3,693,400 | +1.20(+4.83%) |
Jun 11, 2024 | 24.05 | 25.28 | 23.54 | 24.86 | 1,689,331 | +0.46(+1.89%) |
Jun 10, 2024 | 22.80 | 24.43 | 22.18 | 24.40 | 1,126,716 | +1.19(+5.13%) |
Jun 07, 2024 | 23.53 | 23.98 | 22.97 | 23.21 | 647,458 | -0.86(-3.57%) |
Jun 06, 2024 | 24.30 | 24.60 | 23.89 | 24.07 | 537,477 | -0.42(-1.71%) |
Jun 05, 2024 | 24.47 | 25.11 | 23.80 | 24.49 | 576,117 | +0.15(+0.62%) |
Jun 04, 2024 | 24.09 | 25.49 | 23.97 | 24.34 | 640,751 | -0.04(-0.16%) |