Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 25.00 | 25.41 | 24.90 | 25.00 | 699,650 | -0.15(-0.60%) |
Aug 23, 2024 | 24.46 | 25.18 | 24.21 | 25.15 | 724,981 | +1.17(+4.88%) |
Aug 22, 2024 | 24.59 | 24.60 | 23.90 | 23.98 | 586,905 | -0.52(-2.12%) |
Aug 21, 2024 | 23.80 | 24.59 | 23.64 | 24.50 | 841,343 | +0.81(+3.42%) |
Aug 20, 2024 | 24.32 | 24.40 | 23.34 | 23.69 | 1,016,564 | -0.20(-0.84%) |
Aug 19, 2024 | 23.64 | 23.91 | 23.40 | 23.89 | 950,506 | +0.41(+1.75%) |
Aug 16, 2024 | 23.54 | 24.00 | 22.63 | 23.48 | 1,214,217 | +0.22(+0.95%) |
Aug 15, 2024 | 23.45 | 24.21 | 23.15 | 23.26 | 834,630 | +0.22(+0.95%) |
Aug 14, 2024 | 23.61 | 23.75 | 22.88 | 23.04 | 892,366 | -0.56(-2.37%) |
Aug 13, 2024 | 23.11 | 24.00 | 22.91 | 23.60 | 664,256 | +0.59(+2.56%) |
Aug 12, 2024 | 23.26 | 23.77 | 22.66 | 23.01 | 1,037,014 | -0.36(-1.54%) |
Aug 09, 2024 | 23.58 | 23.59 | 22.44 | 23.37 | 937,794 | -0.13(-0.55%) |
Aug 08, 2024 | 22.62 | 23.56 | 22.23 | 23.50 | 1,299,840 | +1.85(+8.55%) |
Aug 07, 2024 | 24.37 | 24.54 | 21.49 | 21.65 | 1,961,598 | -4.02(-15.66%) |
Aug 06, 2024 | 25.40 | 26.03 | 23.84 | 25.67 | 2,322,815 | +1.02(+4.14%) |
Aug 05, 2024 | 20.50 | 25.25 | 19.99 | 24.65 | 1,939,090 | -2.16(-8.06%) |
Aug 02, 2024 | 27.31 | 29.10 | 26.26 | 26.81 | 971,579 | -1.04(-3.73%) |
Aug 01, 2024 | 29.60 | 29.75 | 27.21 | 27.85 | 884,605 | -1.63(-5.53%) |
Jul 31, 2024 | 29.94 | 30.34 | 29.36 | 29.48 | 437,182 | +0.25(+0.86%) |
Jul 30, 2024 | 30.28 | 30.29 | 29.00 | 29.23 | 637,256 | -1.02(-3.37%) |
Jul 29, 2024 | 31.30 | 31.30 | 30.00 | 30.25 | 844,360 | -0.25(-0.82%) |
Jul 26, 2024 | 30.34 | 30.65 | 30.17 | 30.50 | 681,169 | +1.21(+4.13%) |
Jul 25, 2024 | 29.60 | 30.08 | 27.74 | 29.29 | 1,029,135 | -0.68(-2.27%) |
Jul 24, 2024 | 30.38 | 30.55 | 29.86 | 29.97 | 712,632 | -0.15(-0.50%) |
Jul 23, 2024 | 30.19 | 30.37 | 29.90 | 30.12 | 594,434 | -0.07(-0.23%) |
Jul 22, 2024 | 30.00 | 30.21 | 29.77 | 30.19 | 670,359 | +0.48(+1.62%) |
Jul 19, 2024 | 28.15 | 29.77 | 28.08 | 29.71 | 800,499 | +1.80(+6.45%) |
Jul 18, 2024 | 28.80 | 28.80 | 27.38 | 27.91 | 510,112 | -0.41(-1.45%) |
Jul 17, 2024 | 28.10 | 28.42 | 27.90 | 28.32 | 558,812 | +0.13(+0.46%) |
Jul 16, 2024 | 28.17 | 28.22 | 27.99 | 28.19 | 482,890 | +0.14(+0.50%) |
Jul 15, 2024 | 27.69 | 28.15 | 27.48 | 28.05 | 952,289 | +1.39(+5.21%) |
Jul 12, 2024 | 25.95 | 27.06 | 25.56 | 26.66 | 779,444 | +0.62(+2.38%) |
Jul 11, 2024 | 26.57 | 26.71 | 25.60 | 26.04 | 867,110 | +0.78(+3.09%) |
Jul 10, 2024 | 25.42 | 25.70 | 25.06 | 25.26 | 687,650 | +0.17(+0.68%) |
Jul 09, 2024 | 25.22 | 25.26 | 24.62 | 25.09 | 1,098,360 | +0.24(+0.97%) |
Jul 08, 2024 | 25.11 | 25.25 | 24.31 | 24.85 | 1,230,756 | +0.26(+1.06%) |
Jul 05, 2024 | 23.54 | 24.78 | 23.12 | 24.59 | 1,590,931 | -0.39(-1.55%) |
Jul 03, 2024 | 24.98 | 25.33 | 24.44 | 24.98 | 1,548,629 | -0.30(-1.19%) |
Jul 02, 2024 | 25.97 | 26.18 | 25.01 | 25.28 | 1,233,665 | -0.80(-3.05%) |
Jul 01, 2024 | 26.71 | 26.98 | 25.96 | 26.08 | 1,010,565 | -0.35(-1.32%) |
Jun 28, 2024 | 28.19 | 28.19 | 26.08 | 26.42 | 1,250,648 | -1.69(-6.02%) |
Jun 27, 2024 | 27.59 | 28.23 | 27.21 | 28.12 | 649,741 | +1.01(+3.71%) |
Jun 26, 2024 | 27.34 | 27.65 | 26.90 | 27.11 | 552,247 | -0.45(-1.63%) |
Jun 25, 2024 | 26.40 | 27.56 | 26.03 | 27.56 | 693,416 | +1.88(+7.34%) |
Jun 24, 2024 | 26.22 | 26.72 | 24.94 | 25.67 | 1,050,594 | -1.45(-5.36%) |
Jun 21, 2024 | 26.36 | 27.25 | 25.91 | 27.13 | 511,940 | +0.28(+1.06%) |
Jun 20, 2024 | 27.21 | 27.42 | 26.10 | 26.84 | 853,422 | +0.01(+0.03%) |
Jun 18, 2024 | 26.83 | 27.34 | 26.45 | 26.83 | 679,643 | -0.47(-1.71%) |
Jun 17, 2024 | 27.06 | 27.96 | 25.93 | 27.30 | 905,943 | +0.36(+1.32%) |
Jun 14, 2024 | 27.21 | 27.56 | 26.34 | 26.94 | 674,803 | +0.21(+0.79%) |
Jun 13, 2024 | 28.62 | 28.62 | 26.09 | 26.73 | 1,551,225 | -1.98(-6.91%) |
Jun 12, 2024 | 28.91 | 29.82 | 28.48 | 28.72 | 561,147 | +0.88(+3.15%) |
Jun 11, 2024 | 27.78 | 27.92 | 26.71 | 27.84 | 879,871 | -0.82(-2.87%) |
Jun 10, 2024 | 28.31 | 29.21 | 27.90 | 28.66 | 701,036 | +0.29(+1.03%) |
Jun 07, 2024 | 29.19 | 29.35 | 28.08 | 28.37 | 756,883 | -0.61(-2.11%) |
Jun 06, 2024 | 29.17 | 29.27 | 28.95 | 28.98 | 785,169 | -0.13(-0.44%) |
Jun 05, 2024 | 29.06 | 29.50 | 28.68 | 29.11 | 1,756,392 | +0.35(+1.22%) |
Jun 04, 2024 | 28.67 | 28.94 | 28.40 | 28.76 | 515,844 | +0.09(+0.32%) |