Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.48 | 26.66 | 26.39 | 26.66 | 21,172 | +0.54(+2.08%) |
Aug 22, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 68 | -0.37(-1.39%) |
Aug 21, 2024 | 26.50 | 26.50 | 26.38 | 26.48 | 51,599 | -0.11(-0.41%) |
Aug 20, 2024 | 26.59 | 26.64 | 26.59 | 26.59 | 686 | -0.28(-1.04%) |
Aug 19, 2024 | 26.82 | 26.87 | 26.82 | 26.87 | 107 | +0.17(+0.64%) |
Aug 16, 2024 | 26.64 | 26.70 | 26.64 | 26.70 | 2,005 | -0.00(-0.01%) |
Aug 15, 2024 | 26.59 | 26.70 | 26.59 | 26.70 | 2,502 | +0.31(+1.17%) |
Aug 14, 2024 | 26.31 | 26.39 | 26.31 | 26.39 | 102 | +0.60(+2.35%) |
Aug 13, 2024 | 25.48 | 25.79 | 25.48 | 25.79 | 569 | +0.73(+2.93%) |
Aug 12, 2024 | 25.06 | 25.65 | 25.00 | 25.05 | 8,860 | +0.03(+0.13%) |
Aug 09, 2024 | 23.53 | 25.02 | 23.53 | 25.02 | 4,197 | +1.53(+6.52%) |
Aug 08, 2024 | 23.49 | 23.51 | 23.47 | 23.49 | 1,291 | +0.63(+2.74%) |
Aug 07, 2024 | 23.18 | 23.18 | 22.86 | 22.86 | 732 | +0.15(+0.66%) |
Aug 06, 2024 | 22.96 | 23.26 | 22.64 | 22.71 | 2,028 | +1.25(+5.81%) |
Aug 05, 2024 | 21.24 | 23.49 | 21.24 | 21.46 | 11,063 | -5.76(-21.16%) |
Aug 02, 2024 | 27.77 | 27.77 | 27.03 | 27.22 | 9,129 | -2.21(-7.52%) |
Aug 01, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 207 | -0.78(-2.58%) |
Jul 31, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 74 | +0.26(+0.87%) |
Jul 30, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 1,022 | -0.24(-0.78%) |
Jul 29, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 49 | +0.19(+0.65%) |
Jul 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 225 | +0.45(+1.51%) |
Jul 25, 2024 | 29.84 | 29.84 | 29.55 | 29.55 | 896 | +0.03(+0.09%) |
Jul 24, 2024 | 29.66 | 29.66 | 29.52 | 29.52 | 409 | -1.03(-3.38%) |
Jul 23, 2024 | 30.64 | 30.66 | 30.56 | 30.56 | 1,352 | +0.07(+0.22%) |
Jul 22, 2024 | 30.51 | 30.51 | 30.49 | 30.49 | 174 | +0.45(+1.50%) |
Jul 19, 2024 | 30.15 | 30.15 | 30.04 | 30.04 | 2,647 | -0.32(-1.07%) |
Jul 18, 2024 | 31.39 | 31.39 | 30.37 | 30.37 | 3,336 | -0.22(-0.71%) |
Jul 17, 2024 | 30.55 | 30.58 | 30.55 | 30.58 | 248 | -0.19(-0.62%) |
Jul 16, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 26 | -0.04(-0.14%) |
Jul 15, 2024 | 30.80 | 30.82 | 30.79 | 30.82 | 1,094 | -0.09(-0.28%) |
Jul 12, 2024 | 30.88 | 30.90 | 30.88 | 30.90 | 10,286 | +0.10(+0.32%) |
Jul 11, 2024 | 30.75 | 30.81 | 30.75 | 30.81 | 860 | -0.03(-0.08%) |
Jul 10, 2024 | 30.93 | 30.93 | 30.82 | 30.83 | 75,758 | +0.01(+0.04%) |
Jul 09, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 20 | -0.02(-0.07%) |
Jul 08, 2024 | 30.83 | 30.84 | 30.79 | 30.84 | 3,367 | +0.10(+0.32%) |
Jul 05, 2024 | 30.78 | 30.78 | 30.73 | 30.74 | 2,864 | +0.01(+0.02%) |
Jul 03, 2024 | 30.76 | 30.76 | 30.73 | 30.73 | 207 | -0.01(-0.02%) |
Jul 02, 2024 | 30.77 | 30.77 | 30.74 | 30.74 | 206 | +0.07(+0.24%) |
Jul 01, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 64 | +0.22(+0.71%) |
Jun 28, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 103 | -0.06(-0.20%) |
Jun 27, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 1 | +0.04(+0.13%) |
Jun 26, 2024 | 30.42 | 30.47 | 30.42 | 30.47 | 267 | +0.06(+0.19%) |
Jun 25, 2024 | 30.34 | 30.43 | 30.34 | 30.41 | 19,726 | +0.13(+0.43%) |
Jun 24, 2024 | 30.26 | 30.28 | 30.26 | 30.28 | 14,304 | +0.02(+0.05%) |
Jun 21, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 100 | +0.13(+0.44%) |
Jun 20, 2024 | 30.27 | 30.27 | 30.13 | 30.13 | 203 | -0.15(-0.49%) |
Jun 18, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 0 | +0.01(+0.03%) |
Jun 17, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 2 | +0.04(+0.15%) |
Jun 14, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 100 | -0.15(-0.49%) |
Jun 13, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 2 | -0.02(-0.07%) |
Jun 12, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 2 | +0.14(+0.47%) |
Jun 11, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 3 | -0.02(-0.06%) |
Jun 10, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 1 | +0.02(+0.06%) |
Jun 07, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 100 | +0.09(+0.28%) |
Jun 06, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 38 | -0.01(-0.04%) |
Jun 05, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 1 | +0.12(+0.41%) |
Jun 04, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 8 | +0.01(+0.04%) |