Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.03 | 28.11 | 27.03 | 27.89 | 43,748 | +1.23(+4.61%) |
Aug 22, 2024 | 26.93 | 26.93 | 26.39 | 26.66 | 68,631 | +0.00(+0.00%) |
Aug 21, 2024 | 26.08 | 27.09 | 25.85 | 26.66 | 61,616 | +0.92(+3.57%) |
Aug 20, 2024 | 26.05 | 26.05 | 25.56 | 25.74 | 26,891 | -0.26(-1.00%) |
Aug 19, 2024 | 26.15 | 26.28 | 25.86 | 26.00 | 69,297 | -0.22(-0.84%) |
Aug 16, 2024 | 26.32 | 26.57 | 26.06 | 26.22 | 37,290 | -0.09(-0.34%) |
Aug 15, 2024 | 26.12 | 26.82 | 25.66 | 26.31 | 40,594 | +0.85(+3.34%) |
Aug 14, 2024 | 25.75 | 25.85 | 25.20 | 25.46 | 27,644 | -0.33(-1.28%) |
Aug 13, 2024 | 25.36 | 25.93 | 25.08 | 25.79 | 45,372 | +0.78(+3.12%) |
Aug 12, 2024 | 26.31 | 26.59 | 24.89 | 25.01 | 56,926 | -1.03(-3.96%) |
Aug 09, 2024 | 26.19 | 26.19 | 24.86 | 26.04 | 66,143 | -0.32(-1.21%) |
Aug 08, 2024 | 26.80 | 26.82 | 26.05 | 26.36 | 50,992 | -0.03(-0.11%) |
Aug 07, 2024 | 25.51 | 26.80 | 24.84 | 26.39 | 104,953 | +0.56(+2.17%) |
Aug 06, 2024 | 25.73 | 26.24 | 25.31 | 25.83 | 43,085 | +0.08(+0.31%) |
Aug 05, 2024 | 25.28 | 25.78 | 25.00 | 25.75 | 68,575 | -0.75(-2.83%) |
Aug 02, 2024 | 26.59 | 27.07 | 26.01 | 26.50 | 58,615 | -1.10(-3.99%) |
Aug 01, 2024 | 28.36 | 28.97 | 27.52 | 27.60 | 65,310 | -0.88(-3.09%) |
Jul 31, 2024 | 28.26 | 29.30 | 27.53 | 28.48 | 147,961 | +0.23(+0.81%) |
Jul 30, 2024 | 27.74 | 28.44 | 27.18 | 28.25 | 101,471 | +0.76(+2.76%) |
Jul 29, 2024 | 27.63 | 27.95 | 27.28 | 27.49 | 41,513 | -0.20(-0.72%) |
Jul 26, 2024 | 27.34 | 27.80 | 27.30 | 27.69 | 36,222 | +0.74(+2.75%) |
Jul 25, 2024 | 26.56 | 27.57 | 26.34 | 26.95 | 51,553 | +0.61(+2.32%) |
Jul 24, 2024 | 26.86 | 27.49 | 26.28 | 26.34 | 110,808 | -0.71(-2.62%) |
Jul 23, 2024 | 26.74 | 27.29 | 26.74 | 27.05 | 43,268 | +0.34(+1.27%) |
Jul 22, 2024 | 26.30 | 26.87 | 26.08 | 26.71 | 44,769 | +0.51(+1.95%) |
Jul 19, 2024 | 26.03 | 26.37 | 25.93 | 26.20 | 48,789 | +0.19(+0.73%) |
Jul 18, 2024 | 26.20 | 27.16 | 25.94 | 26.01 | 53,980 | -0.40(-1.51%) |
Jul 17, 2024 | 26.20 | 26.77 | 25.59 | 26.41 | 56,828 | -0.14(-0.53%) |
Jul 16, 2024 | 25.39 | 26.67 | 25.39 | 26.55 | 88,843 | +1.45(+5.78%) |
Jul 15, 2024 | 24.88 | 25.51 | 24.78 | 25.10 | 81,121 | +0.48(+1.95%) |
Jul 12, 2024 | 24.32 | 24.62 | 24.20 | 24.62 | 83,366 | +0.64(+2.67%) |
Jul 11, 2024 | 23.51 | 24.28 | 23.07 | 23.98 | 151,312 | +1.01(+4.40%) |
Jul 10, 2024 | 22.71 | 23.13 | 22.56 | 22.97 | 68,806 | +0.42(+1.86%) |
Jul 09, 2024 | 22.87 | 22.87 | 22.52 | 22.55 | 43,700 | -0.31(-1.36%) |
Jul 08, 2024 | 22.52 | 22.91 | 22.50 | 22.86 | 55,303 | +0.52(+2.33%) |
Jul 05, 2024 | 22.19 | 22.35 | 21.95 | 22.34 | 44,631 | +0.00(+0.00%) |
Jul 03, 2024 | 22.31 | 22.47 | 22.18 | 22.34 | 24,771 | -0.01(-0.04%) |
Jul 02, 2024 | 22.28 | 22.35 | 22.01 | 22.35 | 38,819 | +0.08(+0.36%) |
Jul 01, 2024 | 22.93 | 22.95 | 22.15 | 22.27 | 65,487 | -0.67(-2.92%) |
Jun 28, 2024 | 22.58 | 23.00 | 22.38 | 22.94 | 216,531 | +0.47(+2.09%) |
Jun 27, 2024 | 22.47 | 22.56 | 22.25 | 22.47 | 55,490 | +0.11(+0.49%) |
Jun 26, 2024 | 22.21 | 22.64 | 21.67 | 22.36 | 44,265 | -0.05(-0.22%) |
Jun 25, 2024 | 22.85 | 22.85 | 22.37 | 22.41 | 87,821 | -0.38(-1.67%) |
Jun 24, 2024 | 22.76 | 23.06 | 22.63 | 22.79 | 51,331 | -0.04(-0.18%) |
Jun 21, 2024 | 22.72 | 22.84 | 22.51 | 22.83 | 63,200 | +0.09(+0.40%) |
Jun 20, 2024 | 22.88 | 22.91 | 22.52 | 22.74 | 39,441 | -0.10(-0.44%) |
Jun 18, 2024 | 23.05 | 23.20 | 22.67 | 22.84 | 46,076 | -0.33(-1.42%) |
Jun 17, 2024 | 22.76 | 23.21 | 22.72 | 23.17 | 39,482 | +0.22(+0.96%) |
Jun 14, 2024 | 23.09 | 23.31 | 22.77 | 22.95 | 59,866 | -0.47(-2.01%) |
Jun 13, 2024 | 23.66 | 23.66 | 23.30 | 23.42 | 32,699 | -0.21(-0.89%) |
Jun 12, 2024 | 23.62 | 24.10 | 23.49 | 23.63 | 65,011 | +0.66(+2.87%) |
Jun 11, 2024 | 22.90 | 23.02 | 22.67 | 22.97 | 67,770 | -0.12(-0.52%) |
Jun 10, 2024 | 22.84 | 23.16 | 22.62 | 23.09 | 73,488 | +0.37(+1.63%) |
Jun 07, 2024 | 22.92 | 23.00 | 22.57 | 22.72 | 69,027 | -0.28(-1.22%) |
Jun 06, 2024 | 23.36 | 23.44 | 22.28 | 23.00 | 55,375 | -0.35(-1.50%) |
Jun 05, 2024 | 23.47 | 23.59 | 23.24 | 23.35 | 56,147 | +0.05(+0.21%) |
Jun 04, 2024 | 23.55 | 23.64 | 23.04 | 23.30 | 60,484 | -0.43(-1.79%) |