Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.77 | 29.05 | 28.65 | 28.94 | 37,854 | +0.26(+0.91%) |
Aug 22, 2024 | 28.82 | 28.84 | 28.45 | 28.68 | 13,327 | -0.05(-0.17%) |
Aug 21, 2024 | 28.57 | 28.89 | 28.55 | 28.73 | 19,290 | +0.16(+0.56%) |
Aug 20, 2024 | 28.50 | 28.66 | 28.25 | 28.57 | 17,391 | +0.19(+0.67%) |
Aug 19, 2024 | 28.35 | 28.59 | 28.31 | 28.38 | 12,171 | +0.32(+1.14%) |
Aug 16, 2024 | 27.50 | 28.16 | 27.50 | 28.06 | 23,691 | +0.16(+0.57%) |
Aug 15, 2024 | 28.27 | 28.27 | 27.47 | 27.90 | 20,382 | -0.07(-0.25%) |
Aug 14, 2024 | 28.46 | 28.46 | 27.82 | 27.97 | 38,491 | -0.78(-2.71%) |
Aug 13, 2024 | 28.17 | 28.95 | 28.09 | 28.75 | 39,553 | +0.76(+2.72%) |
Aug 12, 2024 | 28.24 | 28.24 | 27.82 | 27.99 | 32,375 | -0.04(-0.14%) |
Aug 09, 2024 | 27.70 | 28.23 | 27.61 | 28.03 | 24,825 | +0.35(+1.26%) |
Aug 08, 2024 | 27.30 | 28.01 | 27.01 | 27.68 | 24,246 | +0.59(+2.18%) |
Aug 07, 2024 | 26.88 | 27.10 | 26.77 | 27.09 | 19,135 | +0.54(+2.03%) |
Aug 06, 2024 | 26.10 | 26.74 | 26.02 | 26.55 | 32,475 | +0.45(+1.72%) |
Aug 05, 2024 | 25.98 | 26.23 | 25.66 | 26.10 | 32,585 | -0.17(-0.65%) |
Aug 02, 2024 | 26.60 | 26.73 | 26.11 | 26.27 | 24,745 | -0.34(-1.28%) |
Aug 01, 2024 | 26.52 | 26.70 | 26.39 | 26.61 | 13,780 | +0.12(+0.45%) |
Jul 31, 2024 | 25.97 | 26.60 | 25.97 | 26.49 | 14,034 | +0.65(+2.52%) |
Jul 30, 2024 | 25.87 | 26.00 | 25.38 | 25.84 | 23,362 | +0.10(+0.39%) |
Jul 29, 2024 | 25.28 | 26.05 | 25.28 | 25.74 | 17,284 | -0.08(-0.31%) |
Jul 26, 2024 | 25.59 | 26.03 | 25.50 | 25.82 | 16,350 | +0.22(+0.86%) |
Jul 25, 2024 | 25.49 | 25.96 | 25.35 | 25.60 | 21,982 | +0.16(+0.63%) |
Jul 24, 2024 | 25.27 | 25.58 | 25.22 | 25.44 | 15,604 | +0.10(+0.39%) |
Jul 23, 2024 | 25.54 | 25.54 | 25.12 | 25.34 | 13,642 | +0.00(+0.00%) |
Jul 22, 2024 | 25.45 | 25.45 | 25.09 | 25.34 | 9,680 | -0.27(-1.05%) |
Jul 19, 2024 | 25.67 | 25.70 | 25.36 | 25.61 | 9,022 | -0.17(-0.66%) |
Jul 18, 2024 | 26.02 | 26.14 | 25.70 | 25.78 | 18,595 | -0.12(-0.46%) |
Jul 17, 2024 | 25.97 | 26.20 | 25.75 | 25.90 | 36,402 | -0.32(-1.22%) |
Jul 16, 2024 | 25.69 | 26.45 | 25.69 | 26.22 | 45,748 | -0.12(-0.46%) |
Jul 15, 2024 | 26.59 | 26.59 | 26.23 | 26.34 | 14,965 | -0.26(-0.98%) |
Jul 12, 2024 | 26.25 | 26.61 | 26.17 | 26.60 | 29,313 | +0.71(+2.74%) |
Jul 11, 2024 | 25.71 | 26.25 | 25.61 | 25.89 | 39,802 | +0.29(+1.13%) |
Jul 10, 2024 | 25.23 | 25.69 | 25.20 | 25.60 | 16,178 | +0.43(+1.71%) |
Jul 09, 2024 | 25.20 | 25.26 | 25.07 | 25.17 | 10,601 | -0.17(-0.67%) |
Jul 08, 2024 | 25.38 | 25.46 | 24.90 | 25.34 | 30,586 | +0.56(+2.26%) |
Jul 05, 2024 | 25.00 | 25.00 | 24.61 | 24.78 | 42,970 | -0.17(-0.68%) |
Jul 03, 2024 | 24.81 | 24.95 | 24.29 | 24.95 | 8,404 | +0.26(+1.05%) |
Jul 02, 2024 | 24.55 | 24.69 | 24.32 | 24.69 | 18,847 | -0.01(-0.04%) |
Jul 01, 2024 | 24.72 | 24.72 | 24.48 | 24.70 | 24,875 | +0.14(+0.57%) |
Jun 28, 2024 | 24.45 | 24.74 | 24.45 | 24.56 | 23,321 | +0.34(+1.40%) |
Jun 27, 2024 | 23.87 | 24.23 | 23.87 | 24.22 | 26,881 | +0.60(+2.54%) |
Jun 26, 2024 | 23.61 | 23.77 | 23.46 | 23.62 | 29,645 | +0.18(+0.77%) |
Jun 25, 2024 | 23.28 | 23.48 | 23.17 | 23.44 | 30,347 | +0.29(+1.25%) |
Jun 24, 2024 | 23.41 | 23.44 | 23.02 | 23.15 | 34,924 | -0.25(-1.07%) |
Jun 21, 2024 | 23.70 | 23.70 | 23.21 | 23.40 | 183,360 | -0.78(-3.23%) |
Jun 20, 2024 | 23.89 | 24.20 | 23.85 | 24.18 | 20,072 | +0.36(+1.51%) |
Jun 18, 2024 | 23.88 | 23.96 | 23.51 | 23.82 | 30,048 | -0.21(-0.87%) |
Jun 17, 2024 | 24.04 | 24.16 | 23.93 | 24.03 | 27,183 | -0.08(-0.33%) |
Jun 14, 2024 | 24.23 | 24.30 | 23.94 | 24.11 | 27,062 | -0.21(-0.86%) |
Jun 13, 2024 | 24.37 | 24.41 | 24.09 | 24.32 | 14,437 | +0.03(+0.12%) |
Jun 12, 2024 | 24.38 | 24.42 | 24.14 | 24.29 | 14,944 | -0.03(-0.12%) |
Jun 11, 2024 | 24.53 | 24.53 | 24.16 | 24.32 | 25,550 | -0.50(-2.01%) |
Jun 10, 2024 | 25.34 | 25.34 | 24.65 | 24.82 | 16,241 | -0.34(-1.35%) |
Jun 07, 2024 | 24.95 | 25.18 | 24.75 | 25.16 | 26,120 | +0.53(+2.15%) |
Jun 06, 2024 | 24.99 | 24.99 | 24.44 | 24.63 | 16,417 | -0.26(-1.04%) |
Jun 05, 2024 | 24.47 | 24.93 | 24.35 | 24.89 | 27,366 | +0.36(+1.47%) |
Jun 04, 2024 | 24.70 | 24.73 | 24.15 | 24.53 | 33,470 | -0.12(-0.49%) |