Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.00 | 28.81 | 26.96 | 28.44 | 94,208 | +1.62(+6.04%) |
Aug 22, 2024 | 26.52 | 26.93 | 26.52 | 26.82 | 58,308 | +0.18(+0.68%) |
Aug 21, 2024 | 26.71 | 26.74 | 26.19 | 26.64 | 95,762 | +0.14(+0.53%) |
Aug 20, 2024 | 26.99 | 26.99 | 26.40 | 26.50 | 56,609 | -0.49(-1.82%) |
Aug 19, 2024 | 26.70 | 27.01 | 26.52 | 26.99 | 47,502 | +0.47(+1.77%) |
Aug 16, 2024 | 26.05 | 26.67 | 26.05 | 26.52 | 173,549 | +0.44(+1.69%) |
Aug 15, 2024 | 26.14 | 26.48 | 25.95 | 26.08 | 86,596 | +0.59(+2.31%) |
Aug 14, 2024 | 25.87 | 25.87 | 25.16 | 25.49 | 65,994 | -0.31(-1.20%) |
Aug 13, 2024 | 25.37 | 25.81 | 24.91 | 25.80 | 256,524 | +0.80(+3.20%) |
Aug 12, 2024 | 25.72 | 25.89 | 24.91 | 25.00 | 75,401 | -0.60(-2.34%) |
Aug 09, 2024 | 25.71 | 25.71 | 25.25 | 25.60 | 82,485 | -0.19(-0.74%) |
Aug 08, 2024 | 25.56 | 25.84 | 25.45 | 25.79 | 55,637 | +0.50(+1.98%) |
Aug 07, 2024 | 25.83 | 26.11 | 25.20 | 25.29 | 74,997 | -0.36(-1.40%) |
Aug 06, 2024 | 25.51 | 25.96 | 25.27 | 25.65 | 88,360 | +0.10(+0.39%) |
Aug 05, 2024 | 25.46 | 26.04 | 24.43 | 25.55 | 120,621 | -1.14(-4.27%) |
Aug 02, 2024 | 26.14 | 26.83 | 25.87 | 26.69 | 167,715 | -0.34(-1.26%) |
Aug 01, 2024 | 27.67 | 27.90 | 26.48 | 27.03 | 244,843 | -0.62(-2.24%) |
Jul 31, 2024 | 28.33 | 28.48 | 27.50 | 27.65 | 191,249 | -0.63(-2.23%) |
Jul 30, 2024 | 28.45 | 28.83 | 28.09 | 28.28 | 93,335 | -0.07(-0.25%) |
Jul 29, 2024 | 29.22 | 29.22 | 28.15 | 28.35 | 129,173 | -0.83(-2.84%) |
Jul 26, 2024 | 29.10 | 29.26 | 28.33 | 29.18 | 180,636 | +1.01(+3.59%) |
Jul 25, 2024 | 27.88 | 29.49 | 27.81 | 28.17 | 163,046 | +0.73(+2.66%) |
Jul 24, 2024 | 27.85 | 28.25 | 27.31 | 27.44 | 101,325 | -0.42(-1.51%) |
Jul 23, 2024 | 27.04 | 28.29 | 27.04 | 27.86 | 160,049 | +0.63(+2.31%) |
Jul 22, 2024 | 26.62 | 27.38 | 26.28 | 27.23 | 97,028 | +0.41(+1.53%) |
Jul 19, 2024 | 26.70 | 27.01 | 26.47 | 26.82 | 78,528 | +0.17(+0.64%) |
Jul 18, 2024 | 26.75 | 27.43 | 26.22 | 26.65 | 197,352 | -0.51(-1.88%) |
Jul 17, 2024 | 26.28 | 27.28 | 25.91 | 27.16 | 141,825 | +0.61(+2.30%) |
Jul 16, 2024 | 25.41 | 26.59 | 25.41 | 26.55 | 107,603 | +1.41(+5.61%) |
Jul 15, 2024 | 24.60 | 25.52 | 24.33 | 25.14 | 99,445 | +0.86(+3.54%) |
Jul 12, 2024 | 24.42 | 24.50 | 21.73 | 24.28 | 122,538 | +0.16(+0.66%) |
Jul 11, 2024 | 23.49 | 24.14 | 22.91 | 24.12 | 132,479 | +1.18(+5.14%) |
Jul 10, 2024 | 22.47 | 23.00 | 22.40 | 22.94 | 138,779 | +0.53(+2.37%) |
Jul 09, 2024 | 22.45 | 22.51 | 22.14 | 22.41 | 153,304 | -0.11(-0.49%) |
Jul 08, 2024 | 22.34 | 22.68 | 22.29 | 22.52 | 64,179 | +0.30(+1.35%) |
Jul 05, 2024 | 22.39 | 22.55 | 22.08 | 22.22 | 65,063 | -0.22(-0.98%) |
Jul 03, 2024 | 23.01 | 23.01 | 22.44 | 22.44 | 40,446 | -0.61(-2.65%) |
Jul 02, 2024 | 22.76 | 23.06 | 22.76 | 23.05 | 39,772 | +0.33(+1.45%) |
Jul 01, 2024 | 22.81 | 22.92 | 22.57 | 22.72 | 67,846 | -0.11(-0.48%) |
Jun 28, 2024 | 22.49 | 23.00 | 22.40 | 22.83 | 329,670 | +0.63(+2.84%) |
Jun 27, 2024 | 21.85 | 22.22 | 21.80 | 22.20 | 54,330 | +0.39(+1.79%) |
Jun 26, 2024 | 21.39 | 21.98 | 21.17 | 21.81 | 67,937 | +0.21(+0.97%) |
Jun 25, 2024 | 21.52 | 21.76 | 21.51 | 21.60 | 67,581 | -0.08(-0.37%) |
Jun 24, 2024 | 21.38 | 21.94 | 21.25 | 21.68 | 72,630 | +0.44(+2.07%) |
Jun 21, 2024 | 21.49 | 21.57 | 21.18 | 21.24 | 189,915 | -0.18(-0.84%) |
Jun 20, 2024 | 21.32 | 21.53 | 21.26 | 21.42 | 57,393 | -0.09(-0.42%) |
Jun 18, 2024 | 21.36 | 21.65 | 21.27 | 21.51 | 69,290 | +0.16(+0.75%) |
Jun 17, 2024 | 20.84 | 21.36 | 20.79 | 21.35 | 85,751 | +0.43(+2.06%) |
Jun 14, 2024 | 20.94 | 20.99 | 20.76 | 20.92 | 87,173 | -0.28(-1.32%) |
Jun 13, 2024 | 21.48 | 21.48 | 21.02 | 21.20 | 75,275 | -0.36(-1.67%) |
Jun 12, 2024 | 21.66 | 22.10 | 21.42 | 21.56 | 71,328 | +0.56(+2.67%) |
Jun 11, 2024 | 20.85 | 21.10 | 20.67 | 21.00 | 127,639 | +0.02(+0.10%) |
Jun 10, 2024 | 21.28 | 21.28 | 20.84 | 20.98 | 64,756 | -0.38(-1.78%) |
Jun 07, 2024 | 21.16 | 21.40 | 21.11 | 21.36 | 64,447 | -0.04(-0.19%) |
Jun 06, 2024 | 21.23 | 21.43 | 21.04 | 21.40 | 47,763 | +0.26(+1.23%) |
Jun 05, 2024 | 21.38 | 21.61 | 20.37 | 21.14 | 58,359 | -0.01(-0.05%) |
Jun 04, 2024 | 21.34 | 21.97 | 21.09 | 21.15 | 62,154 | -0.33(-1.54%) |