Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.65 | 26.23 | 24.60 | 26.18 | 647,112 | +1.75(+7.16%) |
Aug 22, 2024 | 25.14 | 25.22 | 24.30 | 24.43 | 335,717 | -0.70(-2.79%) |
Aug 21, 2024 | 25.11 | 26.23 | 24.61 | 25.13 | 900,595 | +0.13(+0.52%) |
Aug 20, 2024 | 25.48 | 25.70 | 24.71 | 25.00 | 793,701 | -0.45(-1.77%) |
Aug 19, 2024 | 24.87 | 25.88 | 24.87 | 25.45 | 685,535 | +0.56(+2.25%) |
Aug 16, 2024 | 25.60 | 25.75 | 24.68 | 24.89 | 699,821 | -0.71(-2.77%) |
Aug 15, 2024 | 24.48 | 26.03 | 24.32 | 25.60 | 994,947 | +1.79(+7.52%) |
Aug 14, 2024 | 24.25 | 24.39 | 23.61 | 23.81 | 478,948 | -0.37(-1.53%) |
Aug 13, 2024 | 24.84 | 25.10 | 23.99 | 24.18 | 729,346 | -0.38(-1.55%) |
Aug 12, 2024 | 24.95 | 24.95 | 24.46 | 24.56 | 727,492 | -0.38(-1.52%) |
Aug 09, 2024 | 25.01 | 25.37 | 24.44 | 24.94 | 1,520,390 | -0.04(-0.16%) |
Aug 08, 2024 | 24.83 | 25.26 | 24.40 | 24.98 | 1,682,859 | +0.61(+2.50%) |
Aug 07, 2024 | 25.68 | 25.74 | 24.02 | 24.37 | 600,119 | -0.81(-3.22%) |
Aug 06, 2024 | 25.11 | 25.67 | 24.41 | 25.18 | 397,336 | +0.26(+1.04%) |
Aug 05, 2024 | 23.75 | 25.04 | 23.09 | 24.92 | 702,939 | -0.92(-3.56%) |
Aug 02, 2024 | 25.05 | 26.51 | 24.59 | 25.84 | 704,473 | -0.94(-3.51%) |
Aug 01, 2024 | 27.46 | 27.71 | 26.38 | 26.78 | 815,051 | -0.73(-2.65%) |
Jul 31, 2024 | 27.30 | 28.14 | 26.51 | 27.51 | 1,275,183 | +0.42(+1.55%) |
Jul 30, 2024 | 28.89 | 29.96 | 26.68 | 27.09 | 1,450,597 | -0.69(-2.48%) |
Jul 29, 2024 | 29.72 | 29.82 | 27.62 | 27.78 | 596,510 | -1.87(-6.31%) |
Jul 26, 2024 | 30.24 | 30.24 | 29.21 | 29.65 | 393,067 | +0.13(+0.44%) |
Jul 25, 2024 | 28.85 | 30.10 | 28.85 | 29.52 | 464,698 | +0.65(+2.25%) |
Jul 24, 2024 | 29.81 | 30.31 | 28.68 | 28.87 | 450,477 | -1.13(-3.77%) |
Jul 23, 2024 | 28.44 | 30.01 | 28.38 | 30.00 | 541,077 | +1.00(+3.45%) |
Jul 22, 2024 | 28.58 | 29.49 | 28.02 | 29.00 | 626,734 | +0.48(+1.68%) |
Jul 19, 2024 | 29.00 | 29.26 | 28.37 | 28.52 | 606,906 | -0.37(-1.28%) |
Jul 18, 2024 | 30.85 | 31.28 | 28.86 | 28.89 | 611,588 | -2.30(-7.37%) |
Jul 17, 2024 | 33.49 | 33.49 | 31.03 | 31.19 | 1,217,097 | -1.54(-4.71%) |
Jul 16, 2024 | 30.39 | 34.11 | 30.31 | 32.73 | 1,846,170 | +2.76(+9.21%) |
Jul 15, 2024 | 29.01 | 30.67 | 28.64 | 29.97 | 838,038 | +1.10(+3.81%) |
Jul 12, 2024 | 29.11 | 30.27 | 28.43 | 28.87 | 812,910 | +0.25(+0.87%) |
Jul 11, 2024 | 26.91 | 29.14 | 26.52 | 28.62 | 1,420,240 | +2.37(+9.03%) |
Jul 10, 2024 | 26.83 | 27.39 | 25.84 | 26.25 | 628,626 | -0.45(-1.69%) |
Jul 09, 2024 | 25.83 | 26.91 | 25.76 | 26.70 | 499,618 | +1.02(+3.97%) |
Jul 08, 2024 | 25.19 | 25.80 | 24.78 | 25.68 | 951,195 | +0.85(+3.42%) |
Jul 05, 2024 | 23.85 | 25.12 | 23.39 | 24.83 | 396,577 | +0.93(+3.89%) |
Jul 03, 2024 | 24.87 | 25.15 | 23.75 | 23.90 | 332,326 | -0.95(-3.82%) |
Jul 02, 2024 | 25.89 | 26.04 | 24.62 | 24.85 | 416,486 | -1.13(-4.35%) |
Jul 01, 2024 | 26.62 | 26.80 | 25.84 | 25.98 | 765,898 | -0.64(-2.40%) |
Jun 28, 2024 | 25.77 | 26.74 | 25.50 | 26.62 | 4,058,951 | +0.77(+2.98%) |
Jun 27, 2024 | 25.83 | 26.10 | 25.08 | 25.85 | 1,081,502 | -0.02(-0.08%) |
Jun 26, 2024 | 24.42 | 26.58 | 24.35 | 25.87 | 1,089,622 | +1.41(+5.76%) |
Jun 25, 2024 | 24.98 | 24.98 | 23.73 | 24.46 | 1,178,529 | -0.51(-2.04%) |
Jun 24, 2024 | 25.25 | 25.59 | 24.64 | 24.97 | 542,002 | -0.25(-0.99%) |
Jun 21, 2024 | 25.54 | 26.23 | 24.95 | 25.22 | 1,804,782 | -0.08(-0.32%) |
Jun 20, 2024 | 24.51 | 25.35 | 24.01 | 25.30 | 790,497 | +0.48(+1.93%) |
Jun 18, 2024 | 24.79 | 25.23 | 24.59 | 24.82 | 653,623 | -0.12(-0.48%) |
Jun 17, 2024 | 25.51 | 25.60 | 24.49 | 24.94 | 744,893 | -0.73(-2.84%) |
Jun 14, 2024 | 26.06 | 27.05 | 25.07 | 25.67 | 745,031 | -0.78(-2.95%) |
Jun 13, 2024 | 26.41 | 26.84 | 25.65 | 26.45 | 787,969 | -0.04(-0.15%) |
Jun 12, 2024 | 27.47 | 28.05 | 26.32 | 26.49 | 722,147 | +0.20(+0.76%) |
Jun 11, 2024 | 26.76 | 27.10 | 26.00 | 26.29 | 575,176 | -0.70(-2.59%) |
Jun 10, 2024 | 26.44 | 27.09 | 26.04 | 26.99 | 581,668 | +0.30(+1.12%) |
Jun 07, 2024 | 27.13 | 27.71 | 26.21 | 26.69 | 544,156 | -1.01(-3.65%) |
Jun 06, 2024 | 27.86 | 28.37 | 27.53 | 27.70 | 755,205 | -0.23(-0.82%) |
Jun 05, 2024 | 29.45 | 30.12 | 27.51 | 27.93 | 1,593,397 | -1.19(-4.09%) |
Jun 04, 2024 | 27.79 | 29.24 | 27.59 | 29.12 | 1,113,963 | +1.23(+4.41%) |