Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.05 | 26.65 | 25.93 | 26.54 | 350,964 | +0.82(+3.19%) |
Aug 22, 2024 | 26.06 | 26.19 | 25.66 | 25.72 | 360,678 | -0.48(-1.83%) |
Aug 21, 2024 | 26.20 | 26.82 | 26.16 | 26.20 | 474,988 | +0.41(+1.59%) |
Aug 20, 2024 | 25.98 | 26.07 | 25.66 | 25.79 | 290,240 | -0.10(-0.39%) |
Aug 19, 2024 | 25.82 | 25.99 | 25.59 | 25.89 | 307,370 | +0.31(+1.21%) |
Aug 16, 2024 | 25.41 | 25.76 | 25.27 | 25.58 | 227,426 | +0.19(+0.75%) |
Aug 15, 2024 | 25.36 | 25.76 | 25.03 | 25.39 | 334,588 | +0.75(+3.04%) |
Aug 14, 2024 | 24.98 | 25.09 | 24.58 | 24.64 | 370,345 | -0.21(-0.85%) |
Aug 13, 2024 | 24.93 | 25.42 | 24.69 | 24.85 | 346,134 | +0.25(+1.02%) |
Aug 12, 2024 | 24.86 | 25.04 | 24.45 | 24.60 | 304,331 | -0.28(-1.13%) |
Aug 09, 2024 | 24.87 | 25.18 | 24.34 | 24.88 | 221,103 | +0.04(+0.16%) |
Aug 08, 2024 | 24.75 | 25.15 | 24.19 | 24.84 | 321,869 | +0.70(+2.90%) |
Aug 07, 2024 | 25.10 | 25.29 | 23.99 | 24.14 | 403,106 | -0.34(-1.39%) |
Aug 06, 2024 | 24.05 | 24.74 | 23.48 | 24.48 | 371,395 | +0.43(+1.79%) |
Aug 05, 2024 | 22.92 | 24.20 | 20.66 | 24.05 | 528,488 | -0.70(-2.83%) |
Aug 02, 2024 | 25.37 | 25.85 | 24.65 | 24.75 | 404,962 | -1.91(-7.16%) |
Aug 01, 2024 | 27.57 | 27.63 | 26.41 | 26.66 | 314,140 | -0.91(-3.30%) |
Jul 31, 2024 | 27.29 | 28.44 | 27.04 | 27.57 | 356,740 | +0.53(+1.96%) |
Jul 30, 2024 | 27.13 | 27.49 | 26.61 | 27.04 | 349,268 | +0.04(+0.15%) |
Jul 29, 2024 | 26.70 | 27.18 | 26.58 | 27.00 | 458,727 | +0.35(+1.31%) |
Jul 26, 2024 | 26.41 | 26.91 | 26.23 | 26.65 | 454,345 | +0.80(+3.09%) |
Jul 25, 2024 | 26.38 | 26.40 | 25.64 | 25.85 | 507,784 | -0.48(-1.82%) |
Jul 24, 2024 | 26.70 | 26.92 | 26.22 | 26.33 | 388,497 | -0.54(-2.01%) |
Jul 23, 2024 | 26.32 | 27.33 | 26.25 | 26.87 | 637,791 | +0.34(+1.28%) |
Jul 22, 2024 | 25.82 | 26.82 | 25.45 | 26.53 | 642,478 | +0.99(+3.88%) |
Jul 19, 2024 | 26.17 | 26.35 | 25.49 | 25.54 | 480,755 | -0.52(-2.00%) |
Jul 18, 2024 | 26.58 | 27.05 | 26.03 | 26.06 | 503,521 | -0.49(-1.85%) |
Jul 17, 2024 | 26.73 | 27.38 | 26.42 | 26.55 | 701,273 | -0.35(-1.30%) |
Jul 16, 2024 | 26.36 | 26.95 | 26.18 | 26.90 | 588,201 | +0.77(+2.95%) |
Jul 15, 2024 | 26.16 | 26.46 | 25.96 | 26.13 | 808,536 | +0.05(+0.19%) |
Jul 12, 2024 | 27.02 | 27.10 | 25.82 | 26.08 | 641,767 | -0.75(-2.80%) |
Jul 11, 2024 | 26.88 | 27.43 | 26.65 | 26.83 | 735,264 | +0.69(+2.64%) |
Jul 10, 2024 | 25.83 | 26.15 | 25.24 | 26.14 | 853,557 | +0.39(+1.51%) |
Jul 09, 2024 | 26.39 | 26.83 | 25.73 | 25.75 | 513,317 | -0.68(-2.57%) |
Jul 08, 2024 | 26.83 | 26.93 | 26.29 | 26.43 | 574,374 | -0.15(-0.56%) |
Jul 05, 2024 | 26.46 | 26.66 | 26.19 | 26.58 | 475,742 | +0.11(+0.42%) |
Jul 03, 2024 | 26.52 | 26.58 | 26.12 | 26.47 | 263,305 | -0.10(-0.38%) |
Jul 02, 2024 | 26.95 | 27.03 | 26.52 | 26.57 | 428,902 | -0.25(-0.93%) |
Jul 01, 2024 | 27.28 | 27.28 | 26.11 | 26.82 | 655,440 | -0.25(-0.92%) |
Jun 28, 2024 | 27.15 | 27.32 | 26.85 | 27.07 | 1,197,066 | +0.26(+0.97%) |
Jun 27, 2024 | 26.90 | 27.16 | 26.50 | 26.81 | 874,817 | -0.34(-1.25%) |
Jun 26, 2024 | 27.08 | 27.37 | 26.83 | 27.15 | 940,588 | -0.13(-0.48%) |
Jun 25, 2024 | 27.98 | 28.22 | 26.95 | 27.28 | 541,679 | -0.93(-3.30%) |
Jun 24, 2024 | 28.00 | 28.61 | 27.46 | 28.21 | 630,928 | +0.36(+1.29%) |
Jun 21, 2024 | 27.01 | 27.86 | 26.70 | 27.85 | 4,288,109 | +0.84(+3.11%) |
Jun 20, 2024 | 27.26 | 27.76 | 26.66 | 27.01 | 795,305 | -0.43(-1.57%) |
Jun 18, 2024 | 27.34 | 27.48 | 26.76 | 27.44 | 667,817 | +0.08(+0.29%) |
Jun 17, 2024 | 26.59 | 27.93 | 26.41 | 27.36 | 848,401 | +0.82(+3.09%) |
Jun 14, 2024 | 26.24 | 26.79 | 26.10 | 26.54 | 550,395 | +0.24(+0.91%) |
Jun 13, 2024 | 26.08 | 26.34 | 25.50 | 26.30 | 838,662 | +0.29(+1.11%) |
Jun 12, 2024 | 27.93 | 27.98 | 25.91 | 26.01 | 575,988 | -1.06(-3.92%) |
Jun 11, 2024 | 26.60 | 27.19 | 26.31 | 27.07 | 587,259 | +0.22(+0.82%) |
Jun 10, 2024 | 26.62 | 27.25 | 26.24 | 26.85 | 861,534 | +0.00(+0.00%) |
Jun 07, 2024 | 27.01 | 27.15 | 26.40 | 26.85 | 1,088,729 | -0.23(-0.85%) |
Jun 06, 2024 | 30.30 | 30.41 | 26.54 | 27.08 | 1,412,331 | -4.22(-13.48%) |
Jun 05, 2024 | 30.71 | 31.46 | 30.08 | 31.30 | 867,350 | +0.59(+1.92%) |
Jun 04, 2024 | 31.03 | 31.50 | 30.57 | 30.71 | 528,760 | -0.32(-1.03%) |