Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.89 | 26.98 | 25.89 | 26.69 | 61,468 | +1.05(+4.10%) |
Aug 22, 2024 | 26.13 | 26.23 | 25.00 | 25.64 | 78,697 | -0.39(-1.50%) |
Aug 21, 2024 | 25.75 | 26.09 | 25.58 | 26.03 | 66,138 | +0.33(+1.28%) |
Aug 20, 2024 | 26.05 | 26.21 | 25.56 | 25.70 | 87,946 | -0.49(-1.87%) |
Aug 19, 2024 | 26.16 | 27.09 | 25.83 | 26.19 | 98,683 | +0.15(+0.58%) |
Aug 16, 2024 | 25.44 | 26.36 | 25.44 | 26.04 | 117,841 | +0.71(+2.80%) |
Aug 15, 2024 | 24.66 | 25.45 | 24.50 | 25.33 | 87,698 | +1.12(+4.63%) |
Aug 14, 2024 | 25.42 | 25.91 | 23.83 | 24.21 | 130,538 | -0.95(-3.78%) |
Aug 13, 2024 | 23.99 | 25.57 | 23.26 | 25.16 | 231,186 | +1.46(+6.16%) |
Aug 12, 2024 | 23.05 | 24.13 | 22.98 | 23.70 | 160,675 | +0.12(+0.51%) |
Aug 09, 2024 | 23.17 | 24.30 | 22.21 | 23.58 | 258,310 | +0.47(+2.03%) |
Aug 08, 2024 | 18.82 | 23.52 | 18.44 | 23.11 | 580,510 | +3.62(+18.57%) |
Aug 07, 2024 | 20.45 | 20.48 | 18.63 | 19.49 | 226,525 | -0.47(-2.35%) |
Aug 06, 2024 | 20.70 | 20.70 | 19.80 | 19.96 | 141,405 | -0.57(-2.78%) |
Aug 05, 2024 | 20.42 | 21.00 | 19.86 | 20.53 | 164,812 | -0.67(-3.16%) |
Aug 02, 2024 | 21.25 | 22.26 | 20.83 | 21.20 | 100,813 | -0.82(-3.72%) |
Aug 01, 2024 | 22.99 | 22.99 | 21.67 | 22.02 | 106,155 | -0.80(-3.51%) |
Jul 31, 2024 | 23.27 | 23.86 | 22.50 | 22.82 | 110,167 | -0.15(-0.65%) |
Jul 30, 2024 | 22.94 | 23.42 | 22.51 | 22.97 | 68,085 | +0.03(+0.13%) |
Jul 29, 2024 | 23.98 | 24.04 | 22.80 | 22.94 | 104,300 | -0.95(-3.98%) |
Jul 26, 2024 | 23.26 | 23.91 | 22.97 | 23.89 | 75,749 | +0.89(+3.87%) |
Jul 25, 2024 | 23.54 | 23.99 | 22.88 | 23.00 | 86,521 | -0.32(-1.37%) |
Jul 24, 2024 | 23.64 | 23.92 | 23.16 | 23.32 | 67,274 | -0.37(-1.56%) |
Jul 23, 2024 | 23.81 | 24.37 | 23.62 | 23.69 | 97,707 | -0.06(-0.25%) |
Jul 22, 2024 | 23.64 | 23.89 | 22.89 | 23.75 | 78,560 | +0.16(+0.68%) |
Jul 19, 2024 | 23.97 | 24.00 | 22.96 | 23.59 | 93,633 | -0.23(-0.97%) |
Jul 18, 2024 | 25.25 | 25.70 | 23.82 | 23.82 | 103,083 | -1.64(-6.44%) |
Jul 17, 2024 | 25.97 | 26.48 | 25.44 | 25.46 | 127,212 | -0.54(-2.08%) |
Jul 16, 2024 | 24.81 | 26.11 | 24.81 | 26.00 | 134,505 | +1.28(+5.18%) |
Jul 15, 2024 | 25.64 | 25.86 | 24.50 | 24.72 | 105,131 | -0.69(-2.72%) |
Jul 12, 2024 | 25.72 | 26.10 | 25.30 | 25.41 | 111,702 | +0.03(+0.12%) |
Jul 11, 2024 | 24.82 | 26.05 | 24.63 | 25.38 | 128,205 | +1.15(+4.75%) |
Jul 10, 2024 | 23.19 | 24.29 | 22.84 | 24.23 | 117,821 | +0.86(+3.68%) |
Jul 09, 2024 | 24.91 | 24.98 | 23.21 | 23.37 | 131,198 | -1.70(-6.78%) |
Jul 08, 2024 | 25.58 | 25.68 | 24.66 | 25.07 | 167,943 | -0.38(-1.49%) |
Jul 05, 2024 | 27.24 | 27.24 | 25.28 | 25.45 | 147,974 | -1.75(-6.43%) |
Jul 03, 2024 | 28.50 | 28.50 | 26.54 | 27.20 | 109,682 | -0.19(-0.69%) |
Jul 02, 2024 | 27.23 | 27.55 | 26.95 | 27.39 | 84,616 | +0.33(+1.22%) |
Jul 01, 2024 | 26.37 | 27.34 | 26.00 | 27.06 | 85,135 | +0.82(+3.13%) |
Jun 28, 2024 | 25.24 | 26.41 | 25.24 | 26.24 | 509,510 | +1.00(+3.96%) |
Jun 27, 2024 | 25.13 | 25.34 | 24.77 | 25.24 | 69,400 | +0.21(+0.84%) |
Jun 26, 2024 | 25.45 | 25.82 | 24.35 | 25.03 | 123,749 | -0.42(-1.65%) |
Jun 25, 2024 | 25.79 | 25.80 | 25.30 | 25.45 | 120,113 | -0.39(-1.51%) |
Jun 24, 2024 | 25.76 | 26.51 | 25.64 | 25.84 | 112,682 | -0.03(-0.12%) |
Jun 21, 2024 | 26.08 | 26.70 | 25.79 | 25.87 | 298,418 | -0.17(-0.65%) |
Jun 20, 2024 | 26.40 | 27.00 | 25.91 | 26.04 | 134,490 | -0.74(-2.76%) |
Jun 18, 2024 | 28.22 | 28.91 | 26.78 | 26.78 | 118,407 | -1.58(-5.57%) |
Jun 17, 2024 | 26.16 | 28.60 | 25.85 | 28.36 | 111,460 | +1.96(+7.42%) |
Jun 14, 2024 | 26.02 | 26.89 | 26.02 | 26.40 | 118,610 | +0.08(+0.30%) |
Jun 13, 2024 | 26.83 | 26.83 | 25.85 | 26.32 | 118,434 | -0.86(-3.16%) |
Jun 12, 2024 | 28.05 | 28.40 | 27.09 | 27.18 | 98,125 | -0.12(-0.44%) |
Jun 11, 2024 | 27.06 | 27.35 | 26.61 | 27.30 | 73,156 | +0.16(+0.59%) |
Jun 10, 2024 | 26.86 | 27.26 | 26.54 | 27.14 | 125,604 | +0.07(+0.26%) |
Jun 07, 2024 | 26.51 | 27.28 | 26.08 | 27.07 | 168,731 | +0.32(+1.20%) |
Jun 06, 2024 | 26.28 | 27.30 | 26.28 | 26.75 | 103,507 | +0.23(+0.87%) |
Jun 05, 2024 | 26.76 | 26.77 | 25.64 | 26.52 | 113,589 | -0.31(-1.16%) |
Jun 04, 2024 | 26.73 | 27.30 | 26.43 | 26.83 | 123,983 | -0.23(-0.85%) |