Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.79 | 28.35 | 26.57 | 28.13 | 314,971 | +1.69(+6.39%) |
Aug 22, 2024 | 28.50 | 28.50 | 26.01 | 26.44 | 388,046 | -2.14(-7.49%) |
Aug 21, 2024 | 28.85 | 28.85 | 28.21 | 28.58 | 113,544 | +0.13(+0.46%) |
Aug 20, 2024 | 28.81 | 28.81 | 28.08 | 28.45 | 104,458 | -0.45(-1.56%) |
Aug 19, 2024 | 29.11 | 29.12 | 28.60 | 28.90 | 131,502 | -0.34(-1.16%) |
Aug 16, 2024 | 29.04 | 29.54 | 28.94 | 29.24 | 136,793 | +0.16(+0.55%) |
Aug 15, 2024 | 28.77 | 29.51 | 28.77 | 29.08 | 107,313 | +1.15(+4.12%) |
Aug 14, 2024 | 29.18 | 29.18 | 27.91 | 27.93 | 91,726 | -1.03(-3.56%) |
Aug 13, 2024 | 28.47 | 29.07 | 28.17 | 28.96 | 157,775 | +0.41(+1.44%) |
Aug 12, 2024 | 28.85 | 29.03 | 28.40 | 28.55 | 144,277 | -0.06(-0.21%) |
Aug 09, 2024 | 28.69 | 28.77 | 28.33 | 28.61 | 105,200 | +0.23(+0.81%) |
Aug 08, 2024 | 28.13 | 28.41 | 27.86 | 28.38 | 96,569 | +0.54(+1.94%) |
Aug 07, 2024 | 28.72 | 29.02 | 27.63 | 27.84 | 119,927 | -0.73(-2.56%) |
Aug 06, 2024 | 28.20 | 29.04 | 27.50 | 28.57 | 143,596 | +0.64(+2.29%) |
Aug 05, 2024 | 27.85 | 28.22 | 27.35 | 27.93 | 130,642 | -1.31(-4.48%) |
Aug 02, 2024 | 28.41 | 29.59 | 28.02 | 29.24 | 209,807 | -0.33(-1.12%) |
Aug 01, 2024 | 28.62 | 29.85 | 26.69 | 29.57 | 280,242 | +0.30(+1.02%) |
Jul 31, 2024 | 28.46 | 29.50 | 27.87 | 29.27 | 315,897 | +0.66(+2.31%) |
Jul 30, 2024 | 28.35 | 28.83 | 28.03 | 28.61 | 133,012 | +0.34(+1.20%) |
Jul 29, 2024 | 27.85 | 28.36 | 27.57 | 28.27 | 103,332 | +0.46(+1.65%) |
Jul 26, 2024 | 27.55 | 27.86 | 26.95 | 27.81 | 116,591 | +0.38(+1.39%) |
Jul 25, 2024 | 26.33 | 27.56 | 26.33 | 27.43 | 151,060 | +1.24(+4.73%) |
Jul 24, 2024 | 26.34 | 26.72 | 25.96 | 26.19 | 107,803 | -0.21(-0.80%) |
Jul 23, 2024 | 26.52 | 26.84 | 26.04 | 26.40 | 92,469 | -0.25(-0.94%) |
Jul 22, 2024 | 26.01 | 26.86 | 25.45 | 26.65 | 104,846 | +0.65(+2.50%) |
Jul 19, 2024 | 26.45 | 26.45 | 25.84 | 26.00 | 88,782 | -0.43(-1.63%) |
Jul 18, 2024 | 26.91 | 27.55 | 26.17 | 26.43 | 90,856 | -0.73(-2.69%) |
Jul 17, 2024 | 26.65 | 27.50 | 26.55 | 27.16 | 130,743 | +0.46(+1.72%) |
Jul 16, 2024 | 25.56 | 26.78 | 25.56 | 26.70 | 136,883 | +1.43(+5.66%) |
Jul 15, 2024 | 25.33 | 26.02 | 25.00 | 25.27 | 165,543 | +0.19(+0.76%) |
Jul 12, 2024 | 25.09 | 25.58 | 24.69 | 25.08 | 164,129 | +0.22(+0.88%) |
Jul 11, 2024 | 24.28 | 25.06 | 23.99 | 24.86 | 151,260 | +1.20(+5.07%) |
Jul 10, 2024 | 23.35 | 23.93 | 23.32 | 23.66 | 130,755 | +0.43(+1.85%) |
Jul 09, 2024 | 23.93 | 23.93 | 23.09 | 23.23 | 179,394 | -0.74(-3.09%) |
Jul 08, 2024 | 23.69 | 24.24 | 23.51 | 23.97 | 120,703 | +0.48(+2.04%) |
Jul 05, 2024 | 24.00 | 24.21 | 23.15 | 23.49 | 149,441 | -0.55(-2.29%) |
Jul 03, 2024 | 24.26 | 24.64 | 24.03 | 24.04 | 67,614 | -0.23(-0.95%) |
Jul 02, 2024 | 24.58 | 24.73 | 24.27 | 24.27 | 76,334 | -0.33(-1.34%) |
Jul 01, 2024 | 25.15 | 25.57 | 24.41 | 24.60 | 133,180 | -0.69(-2.73%) |
Jun 28, 2024 | 24.45 | 25.54 | 24.45 | 25.29 | 276,926 | +0.97(+3.99%) |
Jun 27, 2024 | 24.43 | 24.72 | 24.26 | 24.32 | 132,812 | -0.26(-1.06%) |
Jun 26, 2024 | 24.21 | 24.63 | 24.03 | 24.58 | 238,302 | +0.40(+1.65%) |
Jun 25, 2024 | 25.07 | 25.13 | 23.97 | 24.18 | 109,792 | -0.91(-3.63%) |
Jun 24, 2024 | 25.20 | 25.65 | 25.05 | 25.09 | 148,762 | +0.08(+0.32%) |
Jun 21, 2024 | 25.67 | 25.70 | 25.01 | 25.01 | 1,750,027 | -0.69(-2.68%) |
Jun 20, 2024 | 27.52 | 27.87 | 25.68 | 25.70 | 204,665 | -1.87(-6.78%) |
Jun 18, 2024 | 27.07 | 28.04 | 26.78 | 27.57 | 321,040 | +0.62(+2.30%) |
Jun 17, 2024 | 27.14 | 27.83 | 26.72 | 26.95 | 376,633 | -0.22(-0.81%) |
Jun 14, 2024 | 25.66 | 27.59 | 25.48 | 27.17 | 613,177 | +1.89(+7.48%) |
Jun 13, 2024 | 25.98 | 26.14 | 25.23 | 25.28 | 129,119 | -0.80(-3.07%) |
Jun 12, 2024 | 27.64 | 27.78 | 25.98 | 26.08 | 166,835 | -0.72(-2.69%) |
Jun 11, 2024 | 26.19 | 26.88 | 25.90 | 26.80 | 147,971 | +0.45(+1.71%) |
Jun 10, 2024 | 26.59 | 26.75 | 26.21 | 26.35 | 92,975 | -0.40(-1.50%) |
Jun 07, 2024 | 26.35 | 27.31 | 26.19 | 26.75 | 187,065 | -0.05(-0.19%) |
Jun 06, 2024 | 27.33 | 27.50 | 26.74 | 26.80 | 133,422 | -0.65(-2.37%) |
Jun 05, 2024 | 27.49 | 27.57 | 27.19 | 27.45 | 87,442 | -0.10(-0.36%) |
Jun 04, 2024 | 28.26 | 28.29 | 27.29 | 27.55 | 101,035 | -1.07(-3.74%) |