Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.26 | 26.34 | 25.15 | 26.33 | 59,700 | +1.12(+4.44%) |
Aug 22, 2024 | 25.40 | 25.50 | 25.08 | 25.21 | 32,548 | -0.26(-1.02%) |
Aug 21, 2024 | 25.25 | 25.52 | 24.78 | 25.47 | 50,180 | -0.33(-1.28%) |
Aug 20, 2024 | 25.72 | 25.99 | 25.35 | 25.80 | 46,204 | +0.07(+0.27%) |
Aug 19, 2024 | 25.61 | 25.93 | 25.25 | 25.73 | 36,459 | +0.12(+0.47%) |
Aug 16, 2024 | 25.84 | 26.00 | 25.20 | 25.61 | 87,534 | -0.13(-0.51%) |
Aug 15, 2024 | 25.28 | 25.88 | 24.83 | 25.74 | 22,772 | +0.98(+3.96%) |
Aug 14, 2024 | 25.84 | 25.84 | 24.76 | 24.76 | 47,179 | -1.00(-3.88%) |
Aug 13, 2024 | 24.69 | 25.84 | 24.23 | 25.76 | 87,932 | +1.27(+5.19%) |
Aug 12, 2024 | 23.86 | 24.91 | 23.40 | 24.49 | 108,414 | +0.65(+2.73%) |
Aug 09, 2024 | 26.00 | 26.00 | 23.65 | 23.84 | 171,025 | -4.15(-14.83%) |
Aug 08, 2024 | 28.11 | 28.87 | 27.85 | 27.99 | 27,601 | +0.06(+0.21%) |
Aug 07, 2024 | 28.84 | 28.90 | 27.45 | 27.93 | 34,328 | +0.11(+0.40%) |
Aug 06, 2024 | 27.45 | 28.25 | 27.45 | 27.82 | 20,740 | +0.49(+1.79%) |
Aug 05, 2024 | 27.00 | 27.80 | 26.24 | 27.33 | 44,572 | -0.16(-0.58%) |
Aug 02, 2024 | 27.65 | 27.91 | 27.32 | 27.49 | 25,779 | -1.23(-4.27%) |
Aug 01, 2024 | 30.05 | 30.05 | 28.21 | 28.71 | 64,950 | -1.16(-3.87%) |
Jul 31, 2024 | 29.54 | 30.55 | 29.45 | 29.87 | 26,023 | +0.41(+1.39%) |
Jul 30, 2024 | 29.67 | 29.97 | 29.25 | 29.46 | 20,212 | -0.05(-0.17%) |
Jul 29, 2024 | 29.69 | 29.69 | 28.91 | 29.51 | 21,834 | +0.02(+0.07%) |
Jul 26, 2024 | 29.42 | 29.72 | 28.85 | 29.49 | 47,717 | +0.60(+2.08%) |
Jul 25, 2024 | 28.50 | 29.36 | 28.34 | 28.89 | 35,912 | +0.55(+1.94%) |
Jul 24, 2024 | 29.60 | 29.70 | 28.19 | 28.34 | 59,324 | -1.55(-5.19%) |
Jul 23, 2024 | 29.85 | 30.16 | 29.59 | 29.89 | 34,649 | +0.06(+0.20%) |
Jul 22, 2024 | 28.80 | 30.05 | 28.63 | 29.83 | 68,662 | +1.05(+3.65%) |
Jul 19, 2024 | 29.51 | 29.94 | 28.65 | 28.78 | 47,810 | -0.73(-2.47%) |
Jul 18, 2024 | 30.01 | 30.66 | 29.26 | 29.51 | 29,090 | -0.43(-1.44%) |
Jul 17, 2024 | 29.88 | 30.57 | 29.78 | 29.94 | 44,675 | -0.41(-1.35%) |
Jul 16, 2024 | 29.56 | 30.39 | 29.31 | 30.35 | 82,183 | +0.89(+3.02%) |
Jul 15, 2024 | 29.38 | 29.74 | 29.27 | 29.46 | 28,485 | +0.46(+1.59%) |
Jul 12, 2024 | 29.16 | 29.66 | 28.51 | 29.00 | 28,958 | +0.03(+0.10%) |
Jul 11, 2024 | 27.98 | 29.19 | 27.81 | 28.97 | 36,097 | +1.59(+5.81%) |
Jul 10, 2024 | 27.11 | 27.38 | 26.89 | 27.38 | 33,612 | +0.38(+1.41%) |
Jul 09, 2024 | 27.03 | 27.30 | 26.81 | 27.00 | 25,364 | -0.26(-0.95%) |
Jul 08, 2024 | 27.46 | 27.67 | 27.10 | 27.26 | 43,227 | +0.03(+0.11%) |
Jul 05, 2024 | 27.92 | 27.92 | 27.23 | 27.23 | 21,556 | -0.65(-2.33%) |
Jul 03, 2024 | 28.00 | 28.14 | 27.65 | 27.88 | 19,991 | -0.12(-0.43%) |
Jul 02, 2024 | 28.31 | 28.33 | 27.47 | 28.00 | 46,646 | -0.32(-1.13%) |
Jul 01, 2024 | 29.54 | 29.54 | 28.32 | 28.32 | 70,660 | -1.26(-4.26%) |
Jun 28, 2024 | 28.99 | 29.80 | 28.91 | 29.58 | 117,958 | +0.86(+2.99%) |
Jun 27, 2024 | 28.53 | 28.72 | 28.25 | 28.72 | 28,189 | +0.48(+1.70%) |
Jun 26, 2024 | 28.60 | 28.65 | 28.18 | 28.24 | 57,711 | -0.36(-1.26%) |
Jun 25, 2024 | 28.52 | 28.80 | 28.27 | 28.60 | 34,110 | -0.02(-0.07%) |
Jun 24, 2024 | 28.84 | 28.84 | 28.44 | 28.62 | 35,705 | -0.13(-0.45%) |
Jun 21, 2024 | 28.62 | 28.75 | 28.30 | 28.75 | 43,059 | +0.13(+0.45%) |
Jun 20, 2024 | 28.55 | 28.68 | 28.44 | 28.62 | 37,121 | +0.00(+0.00%) |
Jun 18, 2024 | 28.69 | 28.88 | 28.39 | 28.62 | 22,592 | +0.05(+0.18%) |
Jun 17, 2024 | 28.57 | 28.88 | 28.01 | 28.57 | 44,162 | +0.17(+0.60%) |
Jun 14, 2024 | 28.22 | 28.60 | 28.03 | 28.40 | 35,655 | -0.20(-0.70%) |
Jun 13, 2024 | 28.40 | 28.75 | 28.08 | 28.60 | 33,597 | -0.06(-0.21%) |
Jun 12, 2024 | 28.54 | 29.00 | 28.11 | 28.66 | 53,865 | +0.68(+2.43%) |
Jun 11, 2024 | 27.94 | 28.05 | 27.20 | 27.98 | 27,966 | -0.01(-0.04%) |
Jun 10, 2024 | 26.91 | 28.02 | 26.74 | 27.99 | 46,007 | +0.89(+3.28%) |
Jun 07, 2024 | 27.54 | 27.80 | 27.00 | 27.10 | 32,115 | -0.65(-2.34%) |
Jun 06, 2024 | 27.99 | 28.13 | 27.59 | 27.75 | 30,886 | -0.66(-2.32%) |
Jun 05, 2024 | 28.23 | 28.59 | 28.07 | 28.41 | 32,085 | +0.30(+1.07%) |
Jun 04, 2024 | 28.48 | 28.48 | 27.68 | 28.11 | 35,554 | -0.26(-0.92%) |