Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.16 | 27.71 | 25.81 | 27.60 | 583,916 | +1.72(+6.65%) |
Aug 22, 2024 | 25.77 | 26.08 | 25.75 | 25.88 | 233,597 | +0.03(+0.12%) |
Aug 21, 2024 | 25.88 | 25.91 | 25.56 | 25.85 | 248,985 | +0.18(+0.70%) |
Aug 20, 2024 | 26.11 | 26.11 | 25.64 | 25.67 | 381,093 | -0.51(-1.95%) |
Aug 19, 2024 | 26.19 | 26.30 | 26.05 | 26.18 | 526,263 | -0.03(-0.11%) |
Aug 16, 2024 | 25.84 | 26.47 | 25.79 | 26.21 | 373,784 | +0.23(+0.89%) |
Aug 15, 2024 | 26.09 | 26.52 | 25.87 | 25.98 | 291,127 | +0.56(+2.20%) |
Aug 14, 2024 | 25.70 | 25.70 | 25.11 | 25.42 | 196,338 | -0.19(-0.74%) |
Aug 13, 2024 | 25.47 | 25.64 | 24.90 | 25.61 | 302,688 | +0.44(+1.75%) |
Aug 12, 2024 | 25.79 | 26.00 | 25.00 | 25.17 | 250,531 | -0.31(-1.22%) |
Aug 09, 2024 | 25.69 | 25.79 | 25.28 | 25.48 | 268,866 | -0.26(-1.01%) |
Aug 08, 2024 | 25.56 | 25.89 | 25.34 | 25.74 | 325,164 | +0.69(+2.75%) |
Aug 07, 2024 | 25.43 | 26.25 | 24.74 | 25.05 | 560,581 | -0.01(-0.04%) |
Aug 06, 2024 | 24.84 | 25.38 | 24.58 | 25.06 | 434,705 | +0.21(+0.85%) |
Aug 05, 2024 | 24.37 | 25.01 | 23.45 | 24.85 | 717,739 | -0.60(-2.36%) |
Aug 02, 2024 | 25.51 | 25.85 | 25.04 | 25.45 | 680,694 | -1.15(-4.32%) |
Aug 01, 2024 | 27.82 | 27.89 | 26.37 | 26.60 | 515,231 | -1.24(-4.45%) |
Jul 31, 2024 | 27.82 | 28.66 | 27.55 | 27.84 | 483,543 | -0.02(-0.07%) |
Jul 30, 2024 | 28.13 | 28.32 | 27.01 | 27.86 | 675,643 | -0.06(-0.21%) |
Jul 29, 2024 | 28.19 | 28.84 | 27.79 | 27.92 | 528,168 | -0.78(-2.72%) |
Jul 26, 2024 | 28.94 | 29.44 | 28.16 | 28.70 | 584,328 | +0.04(+0.14%) |
Jul 25, 2024 | 28.03 | 29.14 | 27.88 | 28.66 | 777,135 | +0.77(+2.76%) |
Jul 24, 2024 | 28.33 | 28.87 | 27.75 | 27.89 | 453,165 | -0.68(-2.38%) |
Jul 23, 2024 | 27.71 | 28.91 | 27.71 | 28.57 | 586,266 | +0.52(+1.85%) |
Jul 22, 2024 | 27.34 | 28.10 | 27.05 | 28.05 | 499,151 | +0.55(+2.00%) |
Jul 19, 2024 | 27.46 | 27.99 | 27.27 | 27.50 | 599,638 | +0.04(+0.15%) |
Jul 18, 2024 | 27.62 | 28.27 | 27.16 | 27.46 | 701,104 | -0.53(-1.89%) |
Jul 17, 2024 | 27.24 | 28.32 | 27.24 | 27.99 | 882,376 | +0.37(+1.34%) |
Jul 16, 2024 | 26.75 | 27.86 | 26.35 | 27.62 | 970,848 | +1.17(+4.42%) |
Jul 15, 2024 | 25.98 | 26.70 | 25.96 | 26.45 | 560,988 | +0.91(+3.56%) |
Jul 12, 2024 | 25.93 | 26.10 | 25.52 | 25.54 | 618,348 | -0.09(-0.35%) |
Jul 11, 2024 | 24.75 | 25.79 | 24.51 | 25.63 | 687,950 | +1.17(+4.78%) |
Jul 10, 2024 | 23.71 | 24.48 | 23.66 | 24.46 | 440,402 | +0.79(+3.34%) |
Jul 09, 2024 | 23.25 | 23.71 | 23.05 | 23.67 | 451,906 | +0.42(+1.81%) |
Jul 08, 2024 | 23.20 | 23.46 | 23.05 | 23.25 | 273,538 | +0.25(+1.09%) |
Jul 05, 2024 | 23.21 | 23.39 | 22.97 | 23.00 | 263,649 | -0.25(-1.08%) |
Jul 03, 2024 | 23.72 | 23.72 | 23.25 | 23.25 | 142,303 | -0.45(-1.90%) |
Jul 02, 2024 | 23.39 | 23.83 | 23.39 | 23.70 | 217,958 | +0.30(+1.28%) |
Jul 01, 2024 | 23.54 | 23.82 | 23.21 | 23.40 | 442,115 | -0.24(-1.02%) |
Jun 28, 2024 | 23.53 | 23.95 | 23.46 | 23.64 | 647,654 | +0.42(+1.81%) |
Jun 27, 2024 | 22.84 | 23.25 | 22.70 | 23.22 | 202,488 | +0.39(+1.71%) |
Jun 26, 2024 | 22.39 | 22.96 | 22.37 | 22.83 | 230,664 | +0.21(+0.93%) |
Jun 25, 2024 | 22.95 | 23.05 | 22.60 | 22.62 | 294,577 | -0.37(-1.61%) |
Jun 24, 2024 | 22.58 | 23.18 | 22.55 | 22.99 | 314,046 | +0.52(+2.31%) |
Jun 21, 2024 | 22.59 | 22.66 | 22.16 | 22.47 | 1,172,020 | -0.12(-0.53%) |
Jun 20, 2024 | 22.24 | 22.62 | 22.18 | 22.59 | 318,676 | +0.18(+0.80%) |
Jun 18, 2024 | 22.60 | 22.85 | 22.36 | 22.41 | 415,688 | -0.25(-1.10%) |
Jun 17, 2024 | 22.39 | 22.68 | 22.05 | 22.66 | 452,236 | +0.32(+1.43%) |
Jun 14, 2024 | 22.36 | 23.02 | 22.13 | 22.34 | 481,599 | -0.26(-1.15%) |
Jun 13, 2024 | 22.98 | 22.98 | 22.36 | 22.60 | 274,805 | -0.39(-1.68%) |
Jun 12, 2024 | 22.99 | 23.53 | 22.77 | 22.99 | 501,962 | +0.75(+3.39%) |
Jun 11, 2024 | 21.88 | 22.30 | 21.86 | 22.23 | 387,233 | +0.13(+0.58%) |
Jun 10, 2024 | 22.17 | 22.22 | 21.83 | 22.10 | 365,592 | -0.46(-2.02%) |
Jun 07, 2024 | 22.38 | 22.71 | 22.37 | 22.56 | 469,196 | -0.22(-0.96%) |
Jun 06, 2024 | 22.49 | 22.82 | 22.41 | 22.78 | 204,357 | +0.20(+0.88%) |
Jun 05, 2024 | 22.67 | 22.74 | 22.39 | 22.58 | 180,109 | +0.02(+0.09%) |
Jun 04, 2024 | 22.75 | 22.87 | 22.48 | 22.56 | 204,213 | -0.44(-1.90%) |