Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.01 | 30.56 | 28.65 | 29.81 | 57,828 | +1.51(+5.34%) |
Aug 22, 2024 | 28.24 | 28.42 | 28.04 | 28.30 | 16,174 | +0.17(+0.60%) |
Aug 21, 2024 | 28.17 | 28.21 | 27.79 | 28.13 | 68,711 | +0.26(+0.93%) |
Aug 20, 2024 | 28.00 | 28.07 | 27.75 | 27.87 | 34,970 | -0.29(-1.03%) |
Aug 19, 2024 | 27.83 | 28.23 | 27.38 | 28.16 | 38,070 | +0.57(+2.07%) |
Aug 16, 2024 | 27.37 | 27.96 | 27.37 | 27.59 | 79,237 | +0.18(+0.66%) |
Aug 15, 2024 | 27.53 | 27.82 | 26.56 | 27.41 | 43,390 | +0.53(+1.97%) |
Aug 14, 2024 | 27.17 | 27.17 | 26.78 | 26.88 | 23,292 | -0.25(-0.92%) |
Aug 13, 2024 | 26.60 | 27.16 | 26.47 | 27.13 | 26,253 | +0.38(+1.42%) |
Aug 12, 2024 | 27.15 | 27.33 | 26.58 | 26.75 | 35,935 | -0.25(-0.93%) |
Aug 09, 2024 | 27.23 | 27.43 | 26.69 | 27.00 | 46,239 | -0.16(-0.59%) |
Aug 08, 2024 | 27.24 | 27.38 | 26.76 | 27.16 | 23,334 | +0.21(+0.78%) |
Aug 07, 2024 | 27.12 | 27.12 | 26.70 | 26.95 | 49,604 | +0.28(+1.05%) |
Aug 06, 2024 | 26.52 | 27.02 | 26.35 | 26.67 | 38,095 | +0.12(+0.45%) |
Aug 05, 2024 | 25.61 | 26.60 | 24.99 | 26.55 | 85,419 | -0.52(-1.92%) |
Aug 02, 2024 | 27.14 | 27.37 | 25.34 | 27.07 | 79,310 | -1.21(-4.28%) |
Aug 01, 2024 | 29.57 | 29.57 | 27.93 | 28.28 | 58,406 | -1.12(-3.81%) |
Jul 31, 2024 | 29.65 | 30.17 | 28.75 | 29.40 | 58,323 | -0.10(-0.34%) |
Jul 30, 2024 | 29.66 | 29.72 | 29.37 | 29.50 | 55,432 | +0.07(+0.24%) |
Jul 29, 2024 | 29.75 | 29.77 | 28.93 | 29.43 | 54,097 | -0.46(-1.54%) |
Jul 26, 2024 | 29.76 | 30.03 | 29.56 | 29.89 | 97,437 | +0.65(+2.22%) |
Jul 25, 2024 | 28.28 | 29.58 | 28.28 | 29.24 | 71,069 | +0.87(+3.07%) |
Jul 24, 2024 | 29.15 | 29.94 | 28.27 | 28.37 | 85,586 | -0.77(-2.64%) |
Jul 23, 2024 | 28.72 | 29.38 | 28.50 | 29.14 | 68,167 | +0.22(+0.76%) |
Jul 22, 2024 | 28.30 | 29.25 | 27.89 | 28.92 | 48,621 | +0.61(+2.15%) |
Jul 19, 2024 | 28.27 | 28.63 | 28.10 | 28.31 | 53,788 | +0.10(+0.35%) |
Jul 18, 2024 | 28.39 | 28.89 | 27.97 | 28.21 | 40,201 | -0.45(-1.57%) |
Jul 17, 2024 | 28.25 | 29.30 | 28.23 | 28.66 | 103,432 | -0.03(-0.10%) |
Jul 16, 2024 | 26.50 | 28.69 | 26.49 | 28.69 | 157,103 | +2.32(+8.80%) |
Jul 15, 2024 | 24.89 | 26.45 | 24.89 | 26.37 | 95,629 | +1.71(+6.93%) |
Jul 12, 2024 | 24.73 | 24.95 | 24.63 | 24.66 | 62,459 | +0.00(+0.00%) |
Jul 11, 2024 | 24.57 | 24.91 | 24.27 | 24.66 | 99,064 | +0.66(+2.75%) |
Jul 10, 2024 | 23.73 | 24.07 | 23.73 | 24.00 | 58,892 | +0.37(+1.57%) |
Jul 09, 2024 | 23.06 | 23.66 | 23.00 | 23.63 | 46,868 | +0.54(+2.34%) |
Jul 08, 2024 | 23.02 | 23.28 | 22.96 | 23.09 | 23,518 | +0.26(+1.14%) |
Jul 05, 2024 | 23.53 | 23.53 | 22.74 | 22.83 | 40,438 | -0.85(-3.59%) |
Jul 03, 2024 | 24.17 | 24.17 | 23.64 | 23.68 | 28,527 | -0.43(-1.78%) |
Jul 02, 2024 | 23.83 | 24.27 | 23.83 | 24.11 | 111,234 | +0.31(+1.30%) |
Jul 01, 2024 | 23.49 | 23.88 | 23.41 | 23.80 | 70,230 | +0.15(+0.63%) |
Jun 28, 2024 | 23.22 | 23.92 | 23.13 | 23.65 | 803,163 | +0.65(+2.83%) |
Jun 27, 2024 | 23.08 | 23.14 | 22.91 | 23.00 | 72,287 | +0.05(+0.22%) |
Jun 26, 2024 | 22.27 | 23.04 | 22.27 | 22.95 | 49,393 | +0.47(+2.09%) |
Jun 25, 2024 | 22.29 | 22.63 | 22.29 | 22.48 | 35,274 | -0.04(-0.18%) |
Jun 24, 2024 | 22.76 | 22.97 | 22.52 | 22.52 | 37,063 | -0.29(-1.27%) |
Jun 21, 2024 | 22.57 | 22.87 | 22.39 | 22.81 | 401,396 | +0.25(+1.11%) |
Jun 20, 2024 | 22.53 | 22.78 | 22.45 | 22.56 | 24,550 | -0.16(-0.70%) |
Jun 18, 2024 | 22.93 | 23.12 | 22.72 | 22.72 | 36,047 | -0.12(-0.53%) |
Jun 17, 2024 | 22.61 | 22.86 | 22.39 | 22.84 | 39,226 | +0.27(+1.20%) |
Jun 14, 2024 | 22.91 | 22.94 | 22.50 | 22.57 | 40,912 | -0.66(-2.84%) |
Jun 13, 2024 | 23.41 | 23.41 | 22.97 | 23.23 | 35,128 | -0.24(-1.02%) |
Jun 12, 2024 | 23.23 | 24.16 | 22.99 | 23.47 | 107,096 | +0.41(+1.78%) |
Jun 11, 2024 | 22.79 | 23.33 | 22.76 | 23.06 | 129,483 | +0.05(+0.22%) |
Jun 10, 2024 | 22.99 | 23.51 | 22.82 | 23.01 | 143,334 | -0.01(-0.04%) |
Jun 07, 2024 | 22.80 | 23.12 | 22.78 | 23.02 | 39,311 | +0.20(+0.88%) |
Jun 06, 2024 | 22.80 | 23.00 | 22.62 | 22.82 | 30,355 | -0.07(-0.31%) |
Jun 05, 2024 | 22.35 | 22.96 | 22.32 | 22.89 | 36,842 | +0.46(+2.05%) |
Jun 04, 2024 | 22.38 | 22.54 | 22.22 | 22.43 | 23,633 | -0.14(-0.62%) |