Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.93 | 28.90 | 27.90 | 28.70 | 38,663 | +0.60(+2.14%) |
Aug 22, 2024 | 27.97 | 28.17 | 27.82 | 28.10 | 12,958 | +0.13(+0.46%) |
Aug 21, 2024 | 28.36 | 28.40 | 27.89 | 27.97 | 19,342 | -0.19(-0.67%) |
Aug 20, 2024 | 28.11 | 28.43 | 27.90 | 28.16 | 19,227 | -0.11(-0.39%) |
Aug 19, 2024 | 27.75 | 28.42 | 27.70 | 28.27 | 14,549 | +0.35(+1.25%) |
Aug 16, 2024 | 27.64 | 28.23 | 27.64 | 27.92 | 13,075 | +0.07(+0.25%) |
Aug 15, 2024 | 27.60 | 28.34 | 27.60 | 27.85 | 14,513 | +0.45(+1.64%) |
Aug 14, 2024 | 27.38 | 27.59 | 27.38 | 27.40 | 5,526 | -0.03(-0.11%) |
Aug 13, 2024 | 26.91 | 27.60 | 26.91 | 27.43 | 17,654 | +0.50(+1.86%) |
Aug 12, 2024 | 26.76 | 27.75 | 25.55 | 26.93 | 22,393 | -0.15(-0.55%) |
Aug 09, 2024 | 27.19 | 27.39 | 27.01 | 27.08 | 9,952 | +0.00(+0.00%) |
Aug 08, 2024 | 27.48 | 27.48 | 26.94 | 27.08 | 11,314 | +0.08(+0.30%) |
Aug 07, 2024 | 27.10 | 27.49 | 26.68 | 27.00 | 12,415 | +0.11(+0.41%) |
Aug 06, 2024 | 26.72 | 27.18 | 26.55 | 26.89 | 16,315 | +0.19(+0.71%) |
Aug 05, 2024 | 27.20 | 27.20 | 25.75 | 26.70 | 25,034 | -0.83(-3.01%) |
Aug 02, 2024 | 27.54 | 27.80 | 27.32 | 27.53 | 21,770 | -0.30(-1.08%) |
Aug 01, 2024 | 28.07 | 28.18 | 27.39 | 27.83 | 43,938 | -0.30(-1.07%) |
Jul 31, 2024 | 28.22 | 28.30 | 27.75 | 28.13 | 22,268 | -0.09(-0.32%) |
Jul 30, 2024 | 28.20 | 28.37 | 27.93 | 28.22 | 38,378 | -0.13(-0.46%) |
Jul 29, 2024 | 28.30 | 28.86 | 27.91 | 28.35 | 48,432 | +0.69(+2.49%) |
Jul 26, 2024 | 27.99 | 27.99 | 27.36 | 27.66 | 38,486 | -0.02(-0.07%) |
Jul 25, 2024 | 26.63 | 27.74 | 26.63 | 27.68 | 23,971 | +1.07(+4.02%) |
Jul 24, 2024 | 26.59 | 27.70 | 26.33 | 26.61 | 44,996 | +0.01(+0.04%) |
Jul 23, 2024 | 24.06 | 26.60 | 24.06 | 26.60 | 49,108 | +2.59(+10.79%) |
Jul 22, 2024 | 23.82 | 24.26 | 23.77 | 24.01 | 19,239 | +0.00(+0.00%) |
Jul 19, 2024 | 23.70 | 24.24 | 23.70 | 24.01 | 14,793 | +0.25(+1.03%) |
Jul 18, 2024 | 23.23 | 24.11 | 23.23 | 23.77 | 34,724 | -0.11(-0.44%) |
Jul 17, 2024 | 23.03 | 24.01 | 23.03 | 23.87 | 50,842 | +0.86(+3.75%) |
Jul 16, 2024 | 22.43 | 23.30 | 22.31 | 23.01 | 26,680 | +0.76(+3.43%) |
Jul 15, 2024 | 21.82 | 22.41 | 21.81 | 22.24 | 20,899 | +0.43(+1.95%) |
Jul 12, 2024 | 21.52 | 21.82 | 21.45 | 21.82 | 15,807 | +0.36(+1.66%) |
Jul 11, 2024 | 20.53 | 21.48 | 20.53 | 21.46 | 15,007 | +1.03(+5.05%) |
Jul 10, 2024 | 20.51 | 20.74 | 20.14 | 20.43 | 24,451 | +0.10(+0.49%) |
Jul 09, 2024 | 20.16 | 20.49 | 20.08 | 20.33 | 5,796 | +0.10(+0.49%) |
Jul 08, 2024 | 20.56 | 20.56 | 19.89 | 20.23 | 17,899 | -0.11(-0.54%) |
Jul 05, 2024 | 20.31 | 20.43 | 20.20 | 20.34 | 6,032 | -0.01(-0.05%) |
Jul 03, 2024 | 20.33 | 20.37 | 20.28 | 20.35 | 6,184 | +0.00(+0.00%) |
Jul 02, 2024 | 20.48 | 20.48 | 20.18 | 20.35 | 5,210 | +0.10(+0.49%) |
Jul 01, 2024 | 20.73 | 20.73 | 19.90 | 20.25 | 11,127 | +0.00(+0.00%) |
Jun 28, 2024 | 20.33 | 20.49 | 20.01 | 20.25 | 13,982 | +0.23(+1.14%) |
Jun 27, 2024 | 20.03 | 20.25 | 19.79 | 20.02 | 13,508 | +0.14(+0.70%) |
Jun 26, 2024 | 19.52 | 19.94 | 19.01 | 19.88 | 14,832 | +0.49(+2.50%) |
Jun 25, 2024 | 19.42 | 19.53 | 19.31 | 19.40 | 7,190 | +0.00(+0.00%) |
Jun 24, 2024 | 19.34 | 19.49 | 19.34 | 19.40 | 24,549 | +0.16(+0.82%) |
Jun 21, 2024 | 19.39 | 19.39 | 19.10 | 19.24 | 37,106 | -0.08(-0.41%) |
Jun 20, 2024 | 19.47 | 19.50 | 19.24 | 19.32 | 14,804 | -0.12(-0.61%) |
Jun 18, 2024 | 19.73 | 20.00 | 19.44 | 19.44 | 20,685 | -0.13(-0.66%) |
Jun 17, 2024 | 19.60 | 19.60 | 19.36 | 19.57 | 15,031 | +0.01(+0.05%) |
Jun 14, 2024 | 19.69 | 19.69 | 19.24 | 19.56 | 19,865 | -0.10(-0.50%) |
Jun 13, 2024 | 19.65 | 19.79 | 19.54 | 19.66 | 8,260 | -0.05(-0.25%) |
Jun 12, 2024 | 19.81 | 20.20 | 19.70 | 19.70 | 6,534 | +0.15(+0.76%) |
Jun 11, 2024 | 19.68 | 19.85 | 19.41 | 19.56 | 21,166 | -0.11(-0.55%) |
Jun 10, 2024 | 19.75 | 19.80 | 19.57 | 19.67 | 19,673 | -0.28(-1.39%) |
Jun 07, 2024 | 19.60 | 19.99 | 19.60 | 19.94 | 13,921 | +0.24(+1.21%) |
Jun 06, 2024 | 19.82 | 19.83 | 19.59 | 19.70 | 9,255 | -0.04(-0.20%) |
Jun 05, 2024 | 19.68 | 19.81 | 19.55 | 19.74 | 9,070 | +0.08(+0.40%) |
Jun 04, 2024 | 19.75 | 20.05 | 19.34 | 19.67 | 36,172 | -0.23(-1.15%) |