Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 27.18 | 27.18 | 26.52 | 26.58 | 306,720 | -0.19(-0.71%) |
Aug 23, 2024 | 25.70 | 27.03 | 25.55 | 26.77 | 775,943 | +1.30(+5.10%) |
Aug 22, 2024 | 25.24 | 25.50 | 25.14 | 25.47 | 174,854 | +0.16(+0.63%) |
Aug 21, 2024 | 25.28 | 25.37 | 25.07 | 25.31 | 236,490 | +0.15(+0.60%) |
Aug 20, 2024 | 25.44 | 25.47 | 25.13 | 25.16 | 295,141 | -0.30(-1.18%) |
Aug 19, 2024 | 25.08 | 25.51 | 24.98 | 25.46 | 291,085 | +0.42(+1.68%) |
Aug 16, 2024 | 24.53 | 25.24 | 24.12 | 25.04 | 464,510 | +0.43(+1.75%) |
Aug 15, 2024 | 24.68 | 25.03 | 24.54 | 24.61 | 406,819 | +0.51(+2.12%) |
Aug 14, 2024 | 24.35 | 24.35 | 23.88 | 24.10 | 258,026 | -0.19(-0.78%) |
Aug 13, 2024 | 24.27 | 24.36 | 23.78 | 24.29 | 381,427 | +0.32(+1.34%) |
Aug 12, 2024 | 24.54 | 24.67 | 23.74 | 23.97 | 249,036 | -0.24(-0.99%) |
Aug 09, 2024 | 24.31 | 24.32 | 23.94 | 24.21 | 210,727 | -0.19(-0.78%) |
Aug 08, 2024 | 24.34 | 24.41 | 24.00 | 24.40 | 244,069 | +0.39(+1.62%) |
Aug 07, 2024 | 24.65 | 24.65 | 23.95 | 24.01 | 225,237 | -0.24(-0.99%) |
Aug 06, 2024 | 24.30 | 24.54 | 23.93 | 24.25 | 374,788 | -0.09(-0.37%) |
Aug 05, 2024 | 24.21 | 24.73 | 23.45 | 24.34 | 632,049 | -0.88(-3.49%) |
Aug 02, 2024 | 25.20 | 25.59 | 24.77 | 25.22 | 775,480 | -0.95(-3.63%) |
Aug 01, 2024 | 27.36 | 27.36 | 25.86 | 26.17 | 755,208 | -1.19(-4.35%) |
Jul 31, 2024 | 27.57 | 28.22 | 27.34 | 27.36 | 492,214 | -0.13(-0.47%) |
Jul 30, 2024 | 27.30 | 27.60 | 27.19 | 27.49 | 367,487 | +0.19(+0.70%) |
Jul 29, 2024 | 28.23 | 28.25 | 27.27 | 27.30 | 473,791 | -0.79(-2.81%) |
Jul 26, 2024 | 27.76 | 28.23 | 26.70 | 28.09 | 672,167 | +1.03(+3.81%) |
Jul 25, 2024 | 26.67 | 27.38 | 26.36 | 27.06 | 566,628 | +0.76(+2.89%) |
Jul 24, 2024 | 26.61 | 27.09 | 26.27 | 26.30 | 415,308 | -0.38(-1.42%) |
Jul 23, 2024 | 25.98 | 26.95 | 25.98 | 26.68 | 491,195 | +0.42(+1.60%) |
Jul 22, 2024 | 25.77 | 26.38 | 25.49 | 26.26 | 390,215 | +0.25(+0.96%) |
Jul 19, 2024 | 26.02 | 26.69 | 25.88 | 26.01 | 558,383 | -0.09(-0.36%) |
Jul 18, 2024 | 26.16 | 26.70 | 25.85 | 26.11 | 771,547 | -0.23(-0.89%) |
Jul 17, 2024 | 25.41 | 26.50 | 25.41 | 26.34 | 616,800 | +0.78(+3.05%) |
Jul 16, 2024 | 24.71 | 25.88 | 24.67 | 25.56 | 735,725 | +1.09(+4.45%) |
Jul 15, 2024 | 23.91 | 24.62 | 23.83 | 24.47 | 561,687 | +0.97(+4.13%) |
Jul 12, 2024 | 23.66 | 23.73 | 23.35 | 23.50 | 426,083 | +0.16(+0.69%) |
Jul 11, 2024 | 22.95 | 23.46 | 22.71 | 23.34 | 528,116 | +0.91(+4.06%) |
Jul 10, 2024 | 22.16 | 22.48 | 22.09 | 22.43 | 291,651 | +0.31(+1.40%) |
Jul 09, 2024 | 21.71 | 22.13 | 21.63 | 22.12 | 344,037 | +0.36(+1.65%) |
Jul 08, 2024 | 21.86 | 22.00 | 21.66 | 21.76 | 347,214 | +0.06(+0.28%) |
Jul 05, 2024 | 21.82 | 21.86 | 21.59 | 21.70 | 225,182 | -0.13(-0.60%) |
Jul 03, 2024 | 22.33 | 22.33 | 21.82 | 21.83 | 169,219 | -0.49(-2.20%) |
Jul 02, 2024 | 22.13 | 22.42 | 22.13 | 22.32 | 263,530 | +0.17(+0.77%) |
Jul 01, 2024 | 22.11 | 22.49 | 21.98 | 22.15 | 344,069 | -0.07(-0.32%) |
Jun 28, 2024 | 22.00 | 22.39 | 21.99 | 22.22 | 974,943 | +0.45(+2.07%) |
Jun 27, 2024 | 21.61 | 21.79 | 21.48 | 21.77 | 223,747 | +0.18(+0.83%) |
Jun 26, 2024 | 21.18 | 21.64 | 21.17 | 21.59 | 263,384 | +0.26(+1.22%) |
Jun 25, 2024 | 21.38 | 21.43 | 21.28 | 21.33 | 277,189 | -0.11(-0.51%) |
Jun 24, 2024 | 21.16 | 21.57 | 21.05 | 21.44 | 414,513 | +0.36(+1.71%) |
Jun 21, 2024 | 21.22 | 21.36 | 20.89 | 21.08 | 1,327,951 | -0.12(-0.57%) |
Jun 20, 2024 | 21.15 | 21.25 | 21.00 | 21.20 | 229,113 | +0.02(+0.09%) |
Jun 18, 2024 | 21.17 | 21.29 | 21.09 | 21.18 | 232,118 | +0.02(+0.09%) |
Jun 17, 2024 | 20.90 | 21.18 | 20.69 | 21.16 | 336,909 | +0.26(+1.24%) |
Jun 14, 2024 | 20.79 | 20.93 | 20.72 | 20.90 | 374,341 | -0.14(-0.67%) |
Jun 13, 2024 | 21.21 | 21.21 | 20.91 | 21.04 | 319,359 | -0.26(-1.22%) |
Jun 12, 2024 | 21.42 | 21.83 | 21.10 | 21.30 | 462,632 | +0.49(+2.35%) |
Jun 11, 2024 | 20.81 | 20.91 | 20.59 | 20.81 | 393,525 | -0.12(-0.57%) |
Jun 10, 2024 | 21.18 | 21.26 | 20.85 | 20.93 | 404,501 | -0.51(-2.38%) |
Jun 07, 2024 | 21.48 | 21.56 | 21.28 | 21.44 | 295,874 | -0.19(-0.88%) |
Jun 06, 2024 | 21.50 | 21.69 | 21.43 | 21.63 | 216,627 | +0.19(+0.89%) |
Jun 05, 2024 | 21.51 | 21.57 | 21.34 | 21.44 | 322,719 | +0.02(+0.09%) |
Jun 04, 2024 | 21.50 | 21.65 | 21.38 | 21.42 | 315,543 | -0.27(-1.24%) |