Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 25.17 | 25.32 | 24.76 | 24.99 | 5,077,145 | -0.57(-2.23%) |
Aug 29, 2024 | 25.36 | 25.68 | 25.30 | 25.56 | 6,520,896 | +0.33(+1.31%) |
Aug 28, 2024 | 25.06 | 25.38 | 24.94 | 25.23 | 4,534,411 | -0.02(-0.08%) |
Aug 27, 2024 | 25.88 | 25.88 | 25.20 | 25.25 | 3,555,240 | -0.74(-2.85%) |
Aug 26, 2024 | 26.13 | 26.47 | 25.85 | 25.99 | 4,686,868 | +0.25(+0.97%) |
Aug 23, 2024 | 25.72 | 25.88 | 25.48 | 25.74 | 3,619,072 | +0.25(+0.98%) |
Aug 22, 2024 | 25.71 | 25.73 | 25.41 | 25.49 | 5,125,926 | -0.14(-0.55%) |
Aug 21, 2024 | 25.76 | 25.97 | 25.53 | 25.63 | 3,133,826 | -0.01(-0.04%) |
Aug 20, 2024 | 26.60 | 26.60 | 25.59 | 25.64 | 5,839,163 | -0.96(-3.61%) |
Aug 19, 2024 | 26.74 | 27.33 | 26.58 | 26.60 | 8,792,132 | -0.24(-0.89%) |
Aug 16, 2024 | 26.91 | 27.23 | 26.76 | 26.84 | 3,315,610 | -0.47(-1.72%) |
Aug 15, 2024 | 26.75 | 27.44 | 26.71 | 27.31 | 4,617,689 | +0.85(+3.21%) |
Aug 14, 2024 | 26.38 | 26.55 | 26.25 | 26.46 | 4,055,730 | +0.22(+0.84%) |
Aug 13, 2024 | 26.03 | 26.28 | 25.90 | 26.24 | 4,680,285 | +0.13(+0.50%) |
Aug 12, 2024 | 25.52 | 26.24 | 25.50 | 26.11 | 2,971,952 | +0.83(+3.28%) |
Aug 09, 2024 | 25.03 | 25.43 | 24.93 | 25.28 | 4,860,993 | +0.24(+0.96%) |
Aug 08, 2024 | 24.85 | 25.19 | 24.79 | 25.04 | 5,483,564 | +0.38(+1.54%) |
Aug 07, 2024 | 25.26 | 25.35 | 24.49 | 24.66 | 4,255,495 | -0.16(-0.64%) |
Aug 06, 2024 | 24.50 | 25.16 | 24.41 | 24.82 | 4,079,206 | +0.02(+0.08%) |
Aug 02, 2024 | 24.80 | 0 | -1.37(-5.24%) | |||
Aug 01, 2024 | 27.95 | 28.05 | 26.01 | 26.17 | 7,943,774 | -1.65(-5.93%) |
Jul 31, 2024 | 27.49 | 27.94 | 27.44 | 27.82 | 3,727,141 | +0.73(+2.69%) |
Jul 30, 2024 | 26.96 | 27.27 | 26.92 | 27.09 | 3,510,609 | +0.04(+0.15%) |
Jul 29, 2024 | 27.35 | 27.44 | 26.82 | 27.05 | 2,151,699 | -0.29(-1.06%) |
Jul 26, 2024 | 27.27 | 27.43 | 26.84 | 27.34 | 2,203,453 | +0.03(+0.11%) |
Jul 25, 2024 | 26.76 | 27.36 | 26.62 | 27.31 | 2,477,197 | +0.48(+1.79%) |
Jul 24, 2024 | 26.82 | 27.34 | 26.79 | 26.83 | 3,549,005 | +0.01(+0.04%) |
Jul 23, 2024 | 27.31 | 27.32 | 26.74 | 26.82 | 2,264,300 | -0.68(-2.47%) |
Jul 22, 2024 | 27.26 | 27.63 | 26.97 | 27.50 | 2,105,792 | +0.13(+0.47%) |
Jul 19, 2024 | 27.55 | 27.77 | 27.27 | 27.37 | 2,460,501 | -0.34(-1.23%) |
Jul 18, 2024 | 28.06 | 28.19 | 27.64 | 27.71 | 5,302,308 | -0.36(-1.28%) |
Jul 17, 2024 | 28.04 | 28.35 | 27.77 | 28.07 | 3,194,962 | +0.17(+0.61%) |
Jul 16, 2024 | 28.00 | 28.23 | 27.82 | 27.90 | 5,928,042 | -0.34(-1.20%) |
Jul 15, 2024 | 27.37 | 28.39 | 27.17 | 28.24 | 5,089,575 | +1.09(+4.01%) |
Jul 12, 2024 | 27.34 | 27.42 | 27.10 | 27.15 | 2,162,653 | +0.06(+0.22%) |
Jul 11, 2024 | 26.71 | 27.33 | 26.54 | 27.09 | 6,808,893 | +0.33(+1.23%) |
Jul 10, 2024 | 26.21 | 26.79 | 26.20 | 26.76 | 6,030,108 | +0.50(+1.90%) |
Jul 09, 2024 | 26.47 | 26.73 | 26.23 | 26.26 | 1,822,808 | -0.43(-1.61%) |
Jul 08, 2024 | 26.69 | 26.85 | 26.53 | 26.69 | 2,161,434 | -0.09(-0.34%) |
Jul 05, 2024 | 27.53 | 27.53 | 26.63 | 26.78 | 5,651,036 | -0.80(-2.90%) |
Jul 04, 2024 | 27.48 | 27.69 | 27.43 | 27.58 | 1,961,223 | +0.12(+0.44%) |
Jul 03, 2024 | 27.66 | 27.73 | 27.31 | 27.46 | 2,832,240 | -0.15(-0.54%) |