Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.43 | 28.81 | 26.29 | 28.14 | 29,236 | +1.56(+5.87%) |
Aug 22, 2024 | 27.02 | 27.28 | 26.50 | 26.58 | 21,730 | -0.60(-2.21%) |
Aug 21, 2024 | 26.93 | 27.18 | 26.54 | 27.18 | 19,800 | +0.48(+1.80%) |
Aug 20, 2024 | 27.13 | 27.28 | 26.61 | 26.70 | 20,166 | -0.83(-3.01%) |
Aug 19, 2024 | 27.65 | 28.39 | 27.39 | 27.53 | 27,965 | -0.12(-0.43%) |
Aug 16, 2024 | 27.24 | 28.00 | 27.15 | 27.65 | 71,741 | +0.80(+2.98%) |
Aug 15, 2024 | 28.06 | 28.06 | 26.85 | 26.85 | 19,697 | -0.59(-2.15%) |
Aug 14, 2024 | 26.18 | 27.46 | 25.16 | 27.44 | 29,945 | +0.96(+3.63%) |
Aug 13, 2024 | 25.61 | 26.53 | 24.72 | 26.48 | 22,344 | +1.20(+4.75%) |
Aug 12, 2024 | 26.18 | 26.18 | 24.72 | 25.28 | 18,401 | -0.59(-2.28%) |
Aug 09, 2024 | 24.96 | 26.21 | 24.93 | 25.87 | 30,978 | +0.67(+2.66%) |
Aug 08, 2024 | 25.00 | 25.78 | 25.00 | 25.20 | 12,958 | +0.14(+0.56%) |
Aug 07, 2024 | 24.00 | 25.67 | 23.51 | 25.06 | 35,364 | +1.56(+6.64%) |
Aug 06, 2024 | 27.50 | 27.61 | 22.46 | 23.50 | 120,357 | -5.08(-17.77%) |
Aug 05, 2024 | 25.78 | 28.74 | 24.50 | 28.58 | 51,569 | +2.24(+8.50%) |
Aug 02, 2024 | 27.85 | 28.62 | 25.01 | 26.34 | 29,705 | -2.09(-7.35%) |
Aug 01, 2024 | 28.68 | 28.68 | 28.06 | 28.43 | 17,158 | -0.90(-3.07%) |
Jul 31, 2024 | 28.95 | 29.67 | 28.03 | 29.33 | 13,274 | +1.03(+3.64%) |
Jul 30, 2024 | 29.51 | 29.51 | 27.65 | 28.30 | 189,224 | -1.31(-4.42%) |
Jul 29, 2024 | 30.93 | 30.99 | 29.61 | 29.61 | 17,759 | -0.81(-2.66%) |
Jul 26, 2024 | 29.86 | 30.79 | 29.53 | 30.42 | 15,939 | +1.07(+3.65%) |
Jul 25, 2024 | 29.20 | 30.12 | 29.05 | 29.35 | 22,272 | +0.34(+1.17%) |
Jul 24, 2024 | 30.24 | 31.00 | 29.00 | 29.01 | 22,201 | -1.73(-5.63%) |
Jul 23, 2024 | 30.17 | 31.00 | 29.75 | 30.74 | 24,253 | +0.65(+2.16%) |
Jul 22, 2024 | 29.73 | 30.21 | 28.97 | 30.09 | 15,841 | +1.36(+4.73%) |
Jul 19, 2024 | 29.09 | 29.69 | 28.73 | 28.73 | 10,101 | -0.32(-1.10%) |
Jul 18, 2024 | 30.61 | 30.97 | 28.49 | 29.05 | 21,301 | -0.90(-3.01%) |
Jul 17, 2024 | 29.50 | 30.50 | 29.12 | 29.95 | 26,357 | +0.28(+0.94%) |
Jul 16, 2024 | 29.71 | 29.79 | 28.34 | 29.67 | 32,678 | +0.32(+1.09%) |
Jul 15, 2024 | 28.28 | 29.56 | 27.72 | 29.35 | 43,861 | +1.17(+4.15%) |
Jul 12, 2024 | 27.99 | 28.87 | 27.56 | 28.18 | 19,922 | +0.31(+1.11%) |
Jul 11, 2024 | 27.58 | 27.87 | 26.97 | 27.87 | 13,633 | +0.77(+2.84%) |
Jul 10, 2024 | 27.49 | 27.49 | 26.68 | 27.10 | 19,963 | -0.36(-1.31%) |
Jul 09, 2024 | 27.86 | 27.86 | 27.07 | 27.46 | 6,152 | -0.34(-1.22%) |
Jul 08, 2024 | 26.85 | 27.80 | 26.85 | 27.80 | 9,959 | +1.28(+4.83%) |
Jul 05, 2024 | 27.54 | 27.54 | 26.50 | 26.52 | 37,047 | -1.19(-4.29%) |
Jul 03, 2024 | 27.77 | 27.96 | 27.46 | 27.71 | 3,032 | +0.26(+0.95%) |
Jul 02, 2024 | 27.45 | 27.70 | 27.20 | 27.45 | 10,668 | +0.30(+1.10%) |
Jul 01, 2024 | 27.40 | 27.51 | 26.56 | 27.15 | 28,643 | -0.10(-0.37%) |
Jun 28, 2024 | 27.56 | 27.58 | 26.50 | 27.25 | 148,676 | -0.31(-1.12%) |
Jun 27, 2024 | 26.30 | 27.80 | 26.30 | 27.56 | 12,558 | +0.47(+1.73%) |
Jun 26, 2024 | 26.14 | 27.20 | 26.14 | 27.09 | 27,247 | +0.80(+3.04%) |
Jun 25, 2024 | 26.80 | 26.97 | 26.26 | 26.29 | 9,873 | -0.46(-1.72%) |
Jun 24, 2024 | 26.23 | 26.82 | 26.00 | 26.75 | 16,210 | +0.85(+3.28%) |
Jun 21, 2024 | 27.04 | 27.25 | 25.90 | 25.90 | 37,041 | -1.14(-4.22%) |
Jun 20, 2024 | 26.78 | 27.41 | 26.43 | 27.04 | 12,241 | +0.52(+1.96%) |
Jun 18, 2024 | 27.34 | 27.55 | 26.24 | 26.52 | 46,654 | -0.62(-2.28%) |
Jun 17, 2024 | 26.12 | 27.14 | 25.92 | 27.14 | 8,466 | +0.57(+2.15%) |
Jun 14, 2024 | 27.34 | 27.61 | 25.50 | 26.57 | 16,908 | -0.74(-2.71%) |
Jun 13, 2024 | 28.42 | 28.60 | 27.01 | 27.31 | 20,611 | -1.11(-3.91%) |
Jun 12, 2024 | 28.18 | 28.95 | 27.77 | 28.42 | 28,215 | +1.09(+3.99%) |
Jun 11, 2024 | 26.63 | 27.38 | 26.63 | 27.33 | 16,264 | +0.20(+0.74%) |
Jun 10, 2024 | 27.22 | 27.63 | 26.29 | 27.13 | 23,251 | -0.52(-1.88%) |
Jun 07, 2024 | 27.73 | 28.54 | 27.17 | 27.65 | 16,621 | -0.08(-0.29%) |
Jun 06, 2024 | 27.00 | 27.88 | 26.59 | 27.73 | 16,132 | +0.83(+3.09%) |
Jun 05, 2024 | 27.02 | 27.05 | 26.50 | 26.90 | 23,712 | -0.10(-0.37%) |
Jun 04, 2024 | 26.48 | 27.15 | 26.22 | 27.00 | 22,855 | +0.75(+2.86%) |