Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 24.98 | 25.11 | 24.76 | 25.08 | 216,466 | +0.12(+0.48%) |
Aug 29, 2024 | 25.23 | 25.23 | 24.72 | 24.96 | 297,199 | -0.10(-0.40%) |
Aug 28, 2024 | 25.25 | 25.25 | 24.91 | 25.06 | 228,997 | -0.31(-1.22%) |
Aug 27, 2024 | 25.30 | 25.41 | 24.84 | 25.37 | 332,738 | -0.02(-0.08%) |
Aug 26, 2024 | 25.19 | 25.54 | 25.14 | 25.39 | 335,759 | +0.26(+1.03%) |
Aug 23, 2024 | 25.55 | 25.75 | 24.96 | 25.13 | 475,438 | -0.78(-3.01%) |
Aug 22, 2024 | 26.18 | 26.30 | 25.85 | 25.91 | 452,023 | -0.26(-0.99%) |
Aug 21, 2024 | 26.61 | 26.67 | 26.17 | 26.17 | 537,739 | -0.23(-0.87%) |
Aug 20, 2024 | 27.19 | 27.19 | 26.31 | 26.40 | 407,312 | -0.84(-3.08%) |
Aug 19, 2024 | 26.45 | 27.48 | 26.37 | 27.24 | 711,606 | +0.34(+1.26%) |
Aug 16, 2024 | 26.99 | 27.10 | 26.58 | 26.90 | 481,712 | -0.06(-0.22%) |
Aug 15, 2024 | 27.20 | 27.34 | 26.95 | 26.96 | 249,846 | -0.08(-0.30%) |
Aug 14, 2024 | 27.20 | 27.38 | 26.79 | 27.04 | 361,892 | -0.02(-0.07%) |
Aug 13, 2024 | 27.05 | 27.09 | 26.72 | 27.06 | 247,706 | +0.03(+0.11%) |
Aug 12, 2024 | 26.94 | 27.11 | 26.75 | 27.03 | 269,723 | +0.36(+1.35%) |
Aug 09, 2024 | 27.25 | 27.30 | 26.52 | 26.67 | 412,875 | -0.55(-2.02%) |
Aug 08, 2024 | 26.97 | 27.23 | 26.73 | 27.22 | 402,273 | +0.40(+1.49%) |
Aug 07, 2024 | 26.96 | 26.97 | 26.34 | 26.82 | 444,722 | +0.19(+0.71%) |
Aug 06, 2024 | 25.13 | 26.82 | 25.05 | 26.63 | 613,762 | +1.60(+6.39%) |
Aug 05, 2024 | 24.30 | 25.40 | 23.35 | 25.03 | 774,119 | +0.21(+0.85%) |
Aug 02, 2024 | 25.02 | 25.23 | 24.42 | 24.82 | 620,889 | -0.43(-1.70%) |
Aug 01, 2024 | 26.28 | 26.35 | 25.05 | 25.25 | 599,389 | -1.17(-4.43%) |
Jul 31, 2024 | 26.00 | 26.44 | 26.00 | 26.42 | 434,383 | +0.55(+2.13%) |
Jul 30, 2024 | 25.77 | 26.02 | 25.65 | 25.87 | 524,439 | +0.00(+0.00%) |
Jul 29, 2024 | 25.88 | 26.20 | 25.59 | 25.87 | 497,846 | +0.41(+1.61%) |
Jul 26, 2024 | 25.47 | 25.53 | 25.04 | 25.46 | 682,747 | +0.33(+1.31%) |
Jul 25, 2024 | 24.94 | 25.38 | 24.54 | 25.13 | 632,830 | +0.33(+1.33%) |
Jul 24, 2024 | 25.16 | 25.24 | 24.80 | 24.80 | 365,068 | -0.48(-1.90%) |
Jul 23, 2024 | 25.10 | 25.30 | 24.95 | 25.28 | 366,423 | -0.02(-0.08%) |
Jul 22, 2024 | 24.78 | 25.49 | 24.77 | 25.30 | 314,793 | +0.53(+2.14%) |
Jul 19, 2024 | 25.08 | 25.08 | 24.53 | 24.77 | 400,971 | -0.25(-1.00%) |
Jul 18, 2024 | 25.94 | 25.94 | 24.85 | 25.02 | 518,806 | -0.76(-2.95%) |
Jul 17, 2024 | 26.07 | 26.08 | 25.68 | 25.78 | 352,123 | -0.28(-1.07%) |
Jul 16, 2024 | 26.05 | 26.25 | 25.90 | 26.06 | 631,311 | +0.00(+0.00%) |
Jul 15, 2024 | 25.87 | 26.38 | 25.87 | 26.06 | 725,630 | +0.26(+1.01%) |
Jul 12, 2024 | 26.80 | 27.03 | 25.80 | 25.80 | 621,484 | -0.89(-3.33%) |
Jul 11, 2024 | 26.68 | 26.92 | 26.51 | 26.69 | 326,049 | -0.02(-0.07%) |
Jul 10, 2024 | 26.80 | 26.94 | 26.61 | 26.71 | 473,350 | -0.06(-0.22%) |
Jul 09, 2024 | 27.15 | 27.24 | 26.75 | 26.77 | 588,382 | -0.38(-1.40%) |
Jul 08, 2024 | 27.76 | 27.80 | 27.13 | 27.15 | 653,896 | -0.75(-2.69%) |
Jul 05, 2024 | 29.00 | 29.10 | 27.54 | 27.90 | 574,365 | -1.35(-4.62%) |
Jul 03, 2024 | 29.08 | 29.45 | 29.08 | 29.25 | 175,023 | +0.29(+1.00%) |
Jul 02, 2024 | 28.79 | 29.04 | 28.64 | 28.96 | 330,494 | +0.15(+0.52%) |
Jul 01, 2024 | 28.65 | 28.87 | 28.38 | 28.81 | 430,045 | +0.02(+0.07%) |
Jun 28, 2024 | 29.03 | 29.11 | 28.57 | 28.79 | 422,383 | -0.06(-0.21%) |
Jun 27, 2024 | 29.35 | 29.63 | 28.38 | 28.85 | 536,398 | -0.55(-1.87%) |
Jun 26, 2024 | 30.06 | 30.19 | 29.40 | 29.40 | 459,623 | -0.72(-2.39%) |
Jun 25, 2024 | 30.05 | 30.19 | 29.75 | 30.12 | 589,100 | +0.07(+0.23%) |
Jun 24, 2024 | 29.24 | 30.06 | 29.24 | 30.05 | 687,036 | +0.81(+2.77%) |
Jun 21, 2024 | 29.20 | 29.42 | 29.00 | 29.24 | 492,795 | +0.04(+0.14%) |
Jun 20, 2024 | 28.50 | 29.64 | 28.50 | 29.20 | 836,728 | +0.72(+2.53%) |
Jun 18, 2024 | 28.28 | 28.69 | 28.22 | 28.48 | 384,079 | +0.26(+0.92%) |
Jun 17, 2024 | 27.99 | 28.28 | 27.44 | 28.22 | 616,225 | +0.15(+0.53%) |
Jun 14, 2024 | 28.37 | 28.46 | 27.87 | 28.07 | 469,264 | -0.59(-2.06%) |
Jun 13, 2024 | 28.85 | 28.89 | 28.17 | 28.66 | 492,705 | -0.29(-1.00%) |
Jun 12, 2024 | 28.88 | 29.22 | 28.77 | 28.95 | 435,665 | +0.20(+0.70%) |
Jun 11, 2024 | 28.30 | 28.76 | 27.81 | 28.75 | 678,386 | -0.47(-1.61%) |
Jun 10, 2024 | 29.05 | 29.40 | 28.87 | 29.22 | 423,139 | +0.16(+0.55%) |
Jun 07, 2024 | 29.42 | 29.42 | 28.95 | 29.06 | 423,695 | -0.37(-1.26%) |
Jun 06, 2024 | 29.76 | 29.84 | 29.34 | 29.43 | 414,723 | -0.54(-1.80%) |
Jun 05, 2024 | 28.76 | 30.07 | 28.71 | 29.97 | 785,837 | +1.32(+4.61%) |
Jun 04, 2024 | 29.56 | 29.65 | 28.54 | 28.65 | 908,072 | -1.15(-3.86%) |