Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.99 | 28.90 | 27.84 | 28.30 | 122,232 | +0.68(+2.46%) |
Aug 22, 2024 | 28.60 | 28.87 | 26.89 | 27.62 | 86,179 | -0.91(-3.19%) |
Aug 21, 2024 | 29.00 | 29.00 | 27.73 | 28.53 | 146,283 | -0.45(-1.55%) |
Aug 20, 2024 | 28.73 | 29.63 | 28.05 | 28.98 | 180,875 | +0.32(+1.12%) |
Aug 19, 2024 | 28.72 | 29.20 | 28.07 | 28.66 | 85,449 | -0.09(-0.31%) |
Aug 16, 2024 | 29.48 | 29.60 | 28.30 | 28.75 | 119,413 | -1.06(-3.56%) |
Aug 15, 2024 | 29.36 | 30.04 | 28.94 | 29.81 | 91,364 | +1.31(+4.60%) |
Aug 14, 2024 | 26.76 | 29.02 | 26.46 | 28.50 | 126,486 | +2.03(+7.67%) |
Aug 13, 2024 | 26.60 | 26.76 | 25.67 | 26.47 | 166,973 | +0.00(+0.00%) |
Aug 12, 2024 | 27.53 | 27.57 | 25.93 | 26.47 | 119,282 | -1.03(-3.75%) |
Aug 09, 2024 | 27.00 | 29.09 | 25.60 | 27.50 | 145,393 | +0.76(+2.84%) |
Aug 08, 2024 | 25.88 | 27.07 | 25.42 | 26.74 | 91,143 | +0.94(+3.64%) |
Aug 07, 2024 | 28.48 | 28.48 | 25.43 | 25.80 | 116,068 | -2.43(-8.61%) |
Aug 06, 2024 | 28.32 | 29.70 | 27.49 | 28.23 | 269,677 | -0.13(-0.46%) |
Aug 05, 2024 | 25.29 | 28.50 | 25.05 | 28.36 | 324,770 | +0.87(+3.16%) |
Aug 02, 2024 | 26.53 | 28.14 | 25.13 | 27.49 | 187,829 | -0.52(-1.86%) |
Aug 01, 2024 | 29.97 | 30.37 | 27.44 | 28.01 | 266,068 | -1.77(-5.94%) |
Jul 31, 2024 | 29.17 | 30.22 | 28.97 | 29.78 | 327,602 | +0.67(+2.30%) |
Jul 30, 2024 | 28.80 | 30.01 | 28.24 | 29.11 | 199,938 | +0.25(+0.87%) |
Jul 29, 2024 | 29.14 | 29.50 | 28.16 | 28.86 | 634,253 | -0.11(-0.38%) |
Jul 26, 2024 | 30.07 | 31.61 | 28.88 | 28.97 | 237,145 | +0.88(+3.13%) |
Jul 25, 2024 | 27.71 | 28.51 | 27.10 | 28.09 | 121,502 | +0.26(+0.93%) |
Jul 24, 2024 | 27.75 | 28.56 | 27.38 | 27.83 | 91,154 | -0.15(-0.54%) |
Jul 23, 2024 | 27.96 | 28.72 | 27.32 | 27.98 | 153,646 | +0.02(+0.07%) |
Jul 22, 2024 | 26.61 | 28.14 | 25.82 | 27.96 | 132,906 | +1.40(+5.27%) |
Jul 19, 2024 | 26.80 | 27.32 | 25.76 | 26.56 | 112,243 | +0.02(+0.08%) |
Jul 18, 2024 | 27.86 | 28.53 | 25.95 | 26.54 | 165,746 | -1.14(-4.12%) |
Jul 17, 2024 | 27.69 | 28.74 | 26.60 | 27.68 | 276,404 | -0.82(-2.88%) |
Jul 16, 2024 | 29.35 | 29.50 | 28.44 | 28.50 | 128,903 | -0.50(-1.72%) |
Jul 15, 2024 | 29.44 | 29.44 | 28.77 | 29.00 | 215,113 | +0.05(+0.17%) |
Jul 12, 2024 | 29.41 | 29.86 | 28.39 | 28.95 | 190,533 | -0.02(-0.07%) |
Jul 11, 2024 | 28.90 | 29.88 | 28.64 | 28.97 | 206,090 | +0.33(+1.15%) |
Jul 10, 2024 | 28.60 | 29.76 | 28.45 | 28.64 | 225,490 | +0.03(+0.10%) |
Jul 09, 2024 | 28.07 | 28.93 | 28.07 | 28.61 | 205,541 | +0.38(+1.35%) |
Jul 08, 2024 | 25.49 | 28.88 | 25.49 | 28.23 | 306,970 | +3.01(+11.93%) |
Jul 05, 2024 | 26.06 | 26.34 | 24.18 | 25.22 | 260,546 | -1.23(-4.65%) |
Jul 03, 2024 | 26.83 | 26.91 | 25.39 | 26.45 | 101,319 | +0.18(+0.69%) |
Jul 02, 2024 | 28.67 | 29.30 | 26.08 | 26.27 | 254,842 | -2.60(-9.01%) |
Jul 01, 2024 | 25.84 | 28.90 | 25.28 | 28.87 | 266,436 | +2.99(+11.55%) |
Jun 28, 2024 | 25.01 | 26.18 | 23.91 | 25.88 | 3,736,793 | +0.96(+3.85%) |
Jun 27, 2024 | 24.17 | 25.86 | 23.82 | 24.92 | 252,937 | +1.23(+5.19%) |
Jun 26, 2024 | 23.86 | 23.86 | 21.41 | 23.69 | 305,417 | -0.55(-2.27%) |
Jun 25, 2024 | 25.35 | 25.98 | 24.24 | 24.24 | 181,188 | -1.28(-5.02%) |
Jun 24, 2024 | 25.99 | 26.19 | 24.50 | 25.52 | 257,323 | -0.01(-0.04%) |
Jun 21, 2024 | 26.00 | 26.50 | 24.37 | 25.53 | 989,569 | -0.33(-1.28%) |
Jun 20, 2024 | 24.55 | 26.44 | 24.40 | 25.86 | 260,264 | +0.98(+3.94%) |
Jun 18, 2024 | 25.27 | 25.80 | 24.16 | 24.88 | 539,617 | -0.38(-1.50%) |
Jun 17, 2024 | 25.63 | 25.97 | 24.52 | 25.26 | 413,582 | -0.74(-2.85%) |
Jun 14, 2024 | 26.96 | 27.33 | 25.17 | 26.00 | 272,224 | -0.96(-3.56%) |
Jun 13, 2024 | 25.16 | 27.10 | 24.95 | 26.96 | 199,050 | +1.80(+7.15%) |
Jun 12, 2024 | 24.64 | 26.40 | 24.15 | 25.16 | 204,084 | +1.20(+5.01%) |
Jun 11, 2024 | 22.03 | 24.39 | 21.85 | 23.96 | 180,624 | +2.50(+11.62%) |
Jun 10, 2024 | 20.12 | 22.33 | 20.12 | 21.46 | 335,467 | +1.34(+6.63%) |
Jun 07, 2024 | 20.40 | 21.08 | 19.84 | 20.13 | 122,595 | -0.80(-3.82%) |
Jun 06, 2024 | 22.39 | 23.08 | 20.73 | 20.93 | 166,202 | -1.62(-7.18%) |
Jun 05, 2024 | 21.76 | 22.57 | 21.29 | 22.55 | 122,428 | +0.81(+3.73%) |
Jun 04, 2024 | 21.90 | 22.29 | 21.00 | 21.74 | 152,252 | -0.15(-0.69%) |