Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.74 | 24.93 | 24.60 | 24.60 | 9,201 | +0.20(+0.82%) |
Aug 22, 2024 | 24.35 | 24.40 | 24.35 | 24.40 | 5,843 | +0.46(+1.94%) |
Aug 21, 2024 | 24.05 | 24.13 | 23.94 | 23.94 | 6,270 | +0.14(+0.57%) |
Aug 20, 2024 | 23.52 | 23.80 | 23.52 | 23.80 | 3,399 | +0.29(+1.22%) |
Aug 19, 2024 | 23.61 | 23.61 | 23.49 | 23.51 | 9,931 | -0.01(-0.02%) |
Aug 16, 2024 | 23.36 | 23.57 | 23.20 | 23.52 | 31,670 | -0.08(-0.34%) |
Aug 15, 2024 | 23.78 | 23.78 | 23.57 | 23.60 | 7,528 | +0.21(+0.90%) |
Aug 14, 2024 | 23.52 | 23.52 | 23.39 | 23.39 | 13,266 | -0.29(-1.22%) |
Aug 13, 2024 | 23.85 | 23.85 | 23.28 | 23.68 | 13,621 | +0.38(+1.63%) |
Aug 12, 2024 | 22.68 | 24.20 | 22.68 | 23.30 | 23,568 | -0.90(-3.74%) |
Aug 09, 2024 | 24.00 | 24.50 | 23.86 | 24.20 | 12,602 | -0.69(-2.77%) |
Aug 08, 2024 | 25.00 | 25.00 | 24.66 | 24.90 | 24,988 | -0.60(-2.35%) |
Aug 07, 2024 | 26.25 | 26.25 | 25.49 | 25.49 | 17,971 | -0.23(-0.88%) |
Aug 06, 2024 | 25.99 | 26.00 | 25.72 | 25.72 | 26,367 | -0.03(-0.12%) |
Aug 05, 2024 | 25.75 | 25.79 | 25.25 | 25.75 | 6,396 | -0.05(-0.19%) |
Aug 02, 2024 | 26.61 | 26.61 | 25.80 | 25.80 | 5,490 | -1.10(-4.09%) |
Aug 01, 2024 | 26.90 | 27.00 | 26.90 | 26.90 | 3,939 | +0.16(+0.59%) |
Jul 31, 2024 | 26.47 | 26.74 | 26.24 | 26.74 | 6,623 | +0.24(+0.91%) |
Jul 30, 2024 | 26.55 | 26.70 | 26.50 | 26.50 | 7,719 | -0.59(-2.18%) |
Jul 29, 2024 | 26.89 | 27.16 | 26.89 | 27.09 | 5,572 | -0.48(-1.73%) |
Jul 26, 2024 | 27.00 | 27.57 | 26.45 | 27.57 | 10,699 | +0.72(+2.67%) |
Jul 25, 2024 | 26.60 | 26.85 | 26.40 | 26.85 | 5,191 | +0.14(+0.52%) |
Jul 24, 2024 | 27.00 | 27.00 | 26.71 | 26.71 | 5,660 | +0.09(+0.35%) |
Jul 23, 2024 | 26.46 | 26.62 | 26.46 | 26.62 | 5,187 | +0.95(+3.71%) |
Jul 22, 2024 | 26.02 | 26.14 | 25.67 | 25.67 | 3,477 | -0.33(-1.27%) |
Jul 19, 2024 | 26.02 | 26.02 | 26.00 | 26.00 | 1,210 | -0.63(-2.37%) |
Jul 17, 2024 | 26.63 | 1,444 | +0.08(+0.32%) | |||
Jul 15, 2024 | 26.55 | 755 | -0.39(-1.46%) | |||
Jul 12, 2024 | 26.80 | 26.94 | 26.41 | 26.94 | 8,891 | +0.92(+3.54%) |
Jul 11, 2024 | 26.05 | 26.53 | 26.00 | 26.02 | 2,394 | -0.93(-3.45%) |
Jul 10, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 5,342 | -0.01(-0.03%) |
Jul 09, 2024 | 26.94 | 26.97 | 26.82 | 26.96 | 3,434 | +0.02(+0.07%) |
Jul 08, 2024 | 27.04 | 27.12 | 26.94 | 26.94 | 943 | -0.11(-0.41%) |
Jul 05, 2024 | 27.26 | 27.26 | 27.00 | 27.05 | 3,933 | -0.32(-1.17%) |
Jul 03, 2024 | 27.14 | 27.37 | 27.14 | 27.37 | 961 | +0.37(+1.37%) |
Jul 02, 2024 | 26.98 | 27.25 | 26.67 | 27.00 | 3,996 | -0.25(-0.91%) |
Jun 28, 2024 | 27.25 | 271 | -0.06(-0.23%) | |||
Jun 27, 2024 | 27.10 | 27.31 | 27.10 | 27.31 | 1,808 | +0.18(+0.66%) |
Jun 26, 2024 | 26.04 | 27.13 | 26.04 | 27.13 | 2,821 | +0.59(+2.21%) |
Jun 25, 2024 | 26.54 | 26.54 | 26.54 | 26.54 | 4,381 | +0.51(+1.94%) |
Jun 24, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 3,203 | -0.35(-1.34%) |
Jun 21, 2024 | 25.91 | 26.39 | 25.91 | 26.39 | 1,919 | +0.44(+1.70%) |
Jun 20, 2024 | 27.78 | 27.78 | 25.83 | 25.95 | 8,872 | -1.82(-6.54%) |
Jun 18, 2024 | 28.00 | 28.00 | 27.67 | 27.77 | 1,259 | -0.16(-0.56%) |
Jun 17, 2024 | 25.48 | 27.92 | 25.48 | 27.92 | 3,115 | +1.51(+5.72%) |
Jun 14, 2024 | 26.00 | 26.41 | 25.92 | 26.41 | 7,655 | +0.30(+1.15%) |
Jun 13, 2024 | 26.00 | 26.88 | 26.00 | 26.11 | 11,157 | -0.10(-0.39%) |
Jun 12, 2024 | 26.34 | 26.38 | 26.21 | 26.21 | 8,155 | +0.01(+0.05%) |
Jun 11, 2024 | 26.50 | 27.00 | 26.20 | 26.20 | 2,852 | -0.80(-2.96%) |
Jun 10, 2024 | 27.25 | 27.80 | 27.00 | 27.00 | 2,523 | -1.10(-3.91%) |
Jun 07, 2024 | 28.10 | 28.35 | 28.03 | 28.10 | 539 | -0.42(-1.48%) |
Jun 06, 2024 | 28.75 | 29.07 | 28.51 | 28.52 | 22,127 | +0.49(+1.73%) |
Jun 05, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 568 | +0.28(+1.01%) |
Jun 04, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 651 | +0.18(+0.67%) |