Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.53 | 29.19 | 28.53 | 28.73 | 154,937 | +0.51(+1.81%) |
Aug 22, 2024 | 28.71 | 28.74 | 28.07 | 28.22 | 194,886 | -0.48(-1.67%) |
Aug 21, 2024 | 27.96 | 28.78 | 27.69 | 28.70 | 185,524 | +0.98(+3.54%) |
Aug 20, 2024 | 28.00 | 28.02 | 27.52 | 27.72 | 158,927 | -0.34(-1.21%) |
Aug 19, 2024 | 27.82 | 28.17 | 27.82 | 28.06 | 208,533 | +0.27(+0.97%) |
Aug 16, 2024 | 27.28 | 28.11 | 27.07 | 27.79 | 206,677 | +0.50(+1.83%) |
Aug 15, 2024 | 26.79 | 27.31 | 26.67 | 27.29 | 172,573 | +1.15(+4.40%) |
Aug 14, 2024 | 25.94 | 26.32 | 25.93 | 26.14 | 116,155 | +0.27(+1.04%) |
Aug 13, 2024 | 25.59 | 26.00 | 25.34 | 25.87 | 132,905 | +0.43(+1.69%) |
Aug 12, 2024 | 25.12 | 25.44 | 24.92 | 25.44 | 124,940 | +0.48(+1.92%) |
Aug 09, 2024 | 24.72 | 25.26 | 24.53 | 24.96 | 206,167 | +0.45(+1.84%) |
Aug 08, 2024 | 24.78 | 24.78 | 24.40 | 24.51 | 138,398 | +0.04(+0.16%) |
Aug 07, 2024 | 24.98 | 25.07 | 24.43 | 24.47 | 152,468 | -0.27(-1.09%) |
Aug 06, 2024 | 24.91 | 25.03 | 24.37 | 24.74 | 139,922 | -0.19(-0.76%) |
Aug 05, 2024 | 23.80 | 25.04 | 23.63 | 24.93 | 249,828 | -0.52(-2.04%) |
Aug 02, 2024 | 25.92 | 26.30 | 25.20 | 25.45 | 165,550 | -1.03(-3.89%) |
Aug 01, 2024 | 27.27 | 27.31 | 26.16 | 26.48 | 136,819 | -0.64(-2.36%) |
Jul 31, 2024 | 27.01 | 27.61 | 26.57 | 27.12 | 161,279 | +0.26(+0.97%) |
Jul 30, 2024 | 26.98 | 27.11 | 26.70 | 26.86 | 170,386 | +0.09(+0.34%) |
Jul 29, 2024 | 26.65 | 27.00 | 26.38 | 26.77 | 233,650 | +0.12(+0.45%) |
Jul 26, 2024 | 26.30 | 26.72 | 26.21 | 26.65 | 194,728 | +0.41(+1.56%) |
Jul 25, 2024 | 26.35 | 26.47 | 25.56 | 26.24 | 212,259 | -0.08(-0.30%) |
Jul 24, 2024 | 26.00 | 26.70 | 25.88 | 26.32 | 440,325 | +0.14(+0.53%) |
Jul 23, 2024 | 25.87 | 26.34 | 25.68 | 26.18 | 122,369 | +0.17(+0.65%) |
Jul 22, 2024 | 25.48 | 26.46 | 25.32 | 26.01 | 345,861 | +0.73(+2.89%) |
Jul 19, 2024 | 25.83 | 25.83 | 24.96 | 25.28 | 329,608 | -0.54(-2.09%) |
Jul 18, 2024 | 25.69 | 26.29 | 25.53 | 25.82 | 211,778 | +0.14(+0.55%) |
Jul 17, 2024 | 26.11 | 26.14 | 25.50 | 25.68 | 177,289 | -0.45(-1.72%) |
Jul 16, 2024 | 25.83 | 26.15 | 25.66 | 26.13 | 299,883 | +0.49(+1.91%) |
Jul 15, 2024 | 25.73 | 26.01 | 25.54 | 25.64 | 168,352 | +0.12(+0.47%) |
Jul 12, 2024 | 25.67 | 25.73 | 25.33 | 25.52 | 209,150 | +0.19(+0.75%) |
Jul 11, 2024 | 24.56 | 25.49 | 24.56 | 25.33 | 170,644 | +0.96(+3.94%) |
Jul 10, 2024 | 24.14 | 24.41 | 24.05 | 24.37 | 141,688 | +0.43(+1.80%) |
Jul 09, 2024 | 24.73 | 24.81 | 23.92 | 23.94 | 162,432 | -0.78(-3.16%) |
Jul 08, 2024 | 24.68 | 25.04 | 24.58 | 24.72 | 190,782 | +0.26(+1.06%) |
Jul 05, 2024 | 24.96 | 25.02 | 24.34 | 24.46 | 205,347 | -0.59(-2.36%) |
Jul 03, 2024 | 24.92 | 25.36 | 24.92 | 25.05 | 89,694 | +0.13(+0.52%) |
Jul 02, 2024 | 25.09 | 25.16 | 24.83 | 24.92 | 208,053 | -0.27(-1.07%) |
Jul 01, 2024 | 25.40 | 25.58 | 25.04 | 25.19 | 200,388 | -0.08(-0.32%) |
Jun 28, 2024 | 25.38 | 25.62 | 25.12 | 25.27 | 379,576 | -0.07(-0.28%) |
Jun 27, 2024 | 25.35 | 25.50 | 25.09 | 25.34 | 127,377 | +0.11(+0.44%) |
Jun 26, 2024 | 25.20 | 25.65 | 25.03 | 25.23 | 149,940 | -0.02(-0.08%) |
Jun 25, 2024 | 25.42 | 25.54 | 25.08 | 25.25 | 156,747 | -0.34(-1.32%) |
Jun 24, 2024 | 25.60 | 25.65 | 25.25 | 25.59 | 191,529 | +0.12(+0.47%) |
Jun 21, 2024 | 24.83 | 25.48 | 24.79 | 25.47 | 247,919 | +0.60(+2.39%) |
Jun 20, 2024 | 25.33 | 25.54 | 24.83 | 24.87 | 122,326 | -0.39(-1.53%) |
Jun 18, 2024 | 25.28 | 25.38 | 25.07 | 25.26 | 135,073 | -0.02(-0.08%) |
Jun 17, 2024 | 25.02 | 25.28 | 24.83 | 25.28 | 220,650 | +0.25(+0.99%) |
Jun 14, 2024 | 25.37 | 25.38 | 24.88 | 25.03 | 162,580 | -0.38(-1.48%) |
Jun 13, 2024 | 25.92 | 26.06 | 25.29 | 25.41 | 192,432 | -0.49(-1.88%) |
Jun 12, 2024 | 26.18 | 26.44 | 25.65 | 25.89 | 192,597 | -0.04(-0.15%) |
Jun 11, 2024 | 26.52 | 26.52 | 25.80 | 25.93 | 177,226 | -0.56(-2.10%) |
Jun 10, 2024 | 25.86 | 26.80 | 25.63 | 26.49 | 297,653 | +0.53(+2.03%) |
Jun 07, 2024 | 26.61 | 26.63 | 25.86 | 25.96 | 261,691 | -0.67(-2.53%) |
Jun 06, 2024 | 27.07 | 27.15 | 26.60 | 26.64 | 163,587 | -0.43(-1.58%) |
Jun 05, 2024 | 26.79 | 27.40 | 26.34 | 27.07 | 225,725 | +0.36(+1.34%) |
Jun 04, 2024 | 27.55 | 27.85 | 26.67 | 26.71 | 225,783 | -0.84(-3.06%) |