Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.44 | 29.28 | 28.44 | 28.90 | 170,301 | +0.77(+2.74%) |
Aug 22, 2024 | 28.44 | 28.45 | 27.81 | 28.13 | 203,792 | -0.44(-1.54%) |
Aug 21, 2024 | 27.52 | 28.69 | 27.41 | 28.57 | 231,184 | +1.23(+4.50%) |
Aug 20, 2024 | 27.45 | 28.02 | 27.21 | 27.34 | 220,107 | +0.16(+0.59%) |
Aug 19, 2024 | 27.23 | 27.26 | 27.00 | 27.18 | 159,998 | +0.05(+0.18%) |
Aug 16, 2024 | 27.39 | 27.39 | 26.61 | 27.13 | 195,561 | -0.26(-0.95%) |
Aug 15, 2024 | 26.70 | 27.53 | 26.64 | 27.39 | 244,436 | +1.17(+4.46%) |
Aug 14, 2024 | 26.11 | 26.24 | 25.73 | 26.22 | 129,675 | +0.09(+0.34%) |
Aug 13, 2024 | 25.74 | 26.31 | 25.50 | 26.13 | 135,571 | +0.16(+0.62%) |
Aug 12, 2024 | 25.60 | 26.20 | 25.59 | 25.97 | 108,192 | +0.49(+1.92%) |
Aug 09, 2024 | 25.67 | 26.02 | 25.36 | 25.48 | 149,638 | +0.03(+0.12%) |
Aug 08, 2024 | 25.23 | 25.56 | 24.99 | 25.45 | 227,987 | +0.55(+2.21%) |
Aug 07, 2024 | 26.78 | 27.12 | 24.63 | 24.90 | 371,646 | -1.76(-6.60%) |
Aug 06, 2024 | 25.06 | 27.02 | 24.78 | 26.66 | 528,144 | +0.28(+1.06%) |
Aug 02, 2024 | 26.38 | 0 | +0.42(+1.62%) | |||
Aug 01, 2024 | 27.01 | 27.09 | 25.77 | 25.96 | 391,255 | -1.04(-3.85%) |
Jul 31, 2024 | 26.56 | 27.22 | 26.52 | 27.00 | 231,427 | +1.07(+4.13%) |
Jul 30, 2024 | 26.35 | 26.57 | 25.43 | 25.93 | 312,445 | -0.50(-1.89%) |
Jul 29, 2024 | 26.60 | 26.88 | 26.04 | 26.43 | 261,689 | -0.35(-1.31%) |
Jul 26, 2024 | 26.47 | 26.87 | 26.44 | 26.78 | 219,659 | +0.55(+2.10%) |
Jul 25, 2024 | 26.00 | 26.52 | 25.55 | 26.23 | 307,456 | -0.14(-0.53%) |
Jul 24, 2024 | 27.15 | 27.95 | 26.30 | 26.37 | 267,204 | -0.67(-2.48%) |
Jul 23, 2024 | 26.50 | 27.09 | 25.84 | 27.04 | 363,590 | +0.45(+1.69%) |
Jul 22, 2024 | 27.05 | 27.06 | 26.38 | 26.59 | 305,923 | -0.38(-1.41%) |
Jul 19, 2024 | 26.78 | 27.12 | 26.66 | 26.97 | 255,130 | -0.16(-0.59%) |
Jul 18, 2024 | 28.03 | 28.18 | 26.74 | 27.13 | 533,408 | -1.20(-4.24%) |
Jul 17, 2024 | 29.32 | 29.38 | 28.07 | 28.33 | 224,061 | -1.15(-3.90%) |
Jul 16, 2024 | 29.68 | 29.82 | 28.75 | 29.48 | 310,910 | -0.65(-2.16%) |
Jul 15, 2024 | 31.08 | 31.08 | 30.10 | 30.13 | 282,655 | -1.05(-3.37%) |
Jul 12, 2024 | 30.13 | 31.43 | 30.02 | 31.18 | 314,072 | +1.23(+4.11%) |
Jul 11, 2024 | 31.47 | 31.47 | 29.63 | 29.95 | 309,198 | -1.12(-3.60%) |
Jul 10, 2024 | 30.77 | 31.37 | 30.59 | 31.07 | 138,683 | +0.57(+1.87%) |
Jul 09, 2024 | 30.51 | 30.94 | 30.48 | 30.50 | 192,288 | -0.21(-0.68%) |
Jul 08, 2024 | 30.99 | 31.18 | 30.14 | 30.71 | 325,028 | -0.54(-1.73%) |
Jul 05, 2024 | 31.57 | 31.73 | 31.25 | 31.25 | 258,192 | +0.24(+0.77%) |
Jul 04, 2024 | 30.26 | 31.20 | 30.25 | 31.01 | 49,926 | +0.44(+1.44%) |
Jul 03, 2024 | 30.38 | 31.36 | 30.30 | 30.57 | 249,041 | +0.81(+2.72%) |
Jul 02, 2024 | 29.40 | 29.82 | 29.15 | 29.76 | 274,915 | +0.52(+1.78%) |
Jun 28, 2024 | 29.24 | 0 | -0.57(-1.91%) | |||
Jun 27, 2024 | 30.12 | 30.42 | 29.65 | 29.81 | 231,975 | -0.19(-0.63%) |
Jun 26, 2024 | 29.70 | 30.10 | 29.25 | 30.00 | 206,430 | +1.24(+4.31%) |
Jun 25, 2024 | 29.33 | 29.33 | 28.57 | 28.76 | 141,368 | -0.76(-2.57%) |
Jun 24, 2024 | 28.20 | 29.68 | 28.16 | 29.52 | 320,487 | +1.38(+4.90%) |
Jun 21, 2024 | 28.37 | 28.49 | 27.83 | 28.14 | 216,296 | -0.65(-2.26%) |
Jun 20, 2024 | 28.50 | 29.15 | 28.30 | 28.79 | 377,548 | +1.12(+4.05%) |
Jun 19, 2024 | 27.77 | 27.95 | 27.41 | 27.67 | 77,489 | -0.13(-0.47%) |
Jun 18, 2024 | 27.71 | 28.02 | 27.49 | 27.80 | 177,523 | -0.04(-0.14%) |
Jun 17, 2024 | 27.67 | 28.18 | 27.11 | 27.84 | 243,391 | -0.02(-0.07%) |
Jun 14, 2024 | 28.06 | 28.51 | 27.69 | 27.86 | 275,859 | -0.49(-1.73%) |
Jun 13, 2024 | 28.15 | 29.02 | 28.15 | 28.35 | 288,237 | -0.33(-1.15%) |
Jun 12, 2024 | 28.33 | 28.99 | 28.31 | 28.68 | 373,470 | +0.83(+2.98%) |
Jun 11, 2024 | 27.91 | 28.10 | 27.50 | 27.85 | 320,983 | -0.58(-2.04%) |
Jun 10, 2024 | 27.35 | 28.78 | 27.16 | 28.43 | 368,519 | +1.43(+5.30%) |
Jun 07, 2024 | 26.86 | 27.23 | 26.43 | 27.00 | 284,116 | -0.52(-1.89%) |
Jun 06, 2024 | 26.77 | 27.71 | 26.76 | 27.52 | 215,179 | +0.75(+2.80%) |
Jun 05, 2024 | 26.15 | 27.00 | 26.00 | 26.77 | 462,497 | +0.69(+2.65%) |
Jun 04, 2024 | 27.55 | 27.56 | 25.91 | 26.08 | 418,686 | -1.97(-7.02%) |