Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.08 | 28.20 | 26.90 | 27.89 | 1,155,019 | +1.07(+3.99%) |
Aug 22, 2024 | 26.74 | 26.98 | 26.68 | 26.82 | 552,297 | +0.13(+0.49%) |
Aug 21, 2024 | 26.67 | 26.73 | 26.34 | 26.69 | 427,027 | +0.18(+0.68%) |
Aug 20, 2024 | 26.73 | 26.73 | 26.41 | 26.51 | 537,191 | -0.29(-1.08%) |
Aug 19, 2024 | 26.48 | 26.82 | 26.44 | 26.80 | 649,426 | +0.35(+1.32%) |
Aug 16, 2024 | 26.11 | 26.72 | 26.11 | 26.45 | 1,088,656 | +0.28(+1.07%) |
Aug 15, 2024 | 26.00 | 26.39 | 25.91 | 26.17 | 1,018,574 | +0.54(+2.11%) |
Aug 14, 2024 | 25.88 | 25.88 | 25.49 | 25.63 | 806,910 | -0.31(-1.20%) |
Aug 13, 2024 | 26.02 | 26.02 | 25.53 | 25.94 | 762,967 | +0.20(+0.78%) |
Aug 12, 2024 | 26.21 | 26.46 | 25.67 | 25.74 | 599,402 | -0.28(-1.08%) |
Aug 09, 2024 | 26.02 | 26.08 | 25.83 | 26.02 | 628,354 | -0.06(-0.23%) |
Aug 08, 2024 | 26.03 | 26.11 | 25.74 | 26.08 | 658,881 | +0.37(+1.44%) |
Aug 07, 2024 | 26.16 | 26.26 | 25.58 | 25.71 | 776,532 | -0.10(-0.39%) |
Aug 06, 2024 | 25.67 | 26.20 | 25.38 | 25.81 | 983,170 | +0.09(+0.35%) |
Aug 05, 2024 | 25.54 | 26.03 | 25.01 | 25.72 | 1,946,352 | -0.91(-3.42%) |
Aug 02, 2024 | 26.49 | 26.96 | 26.28 | 26.63 | 1,874,075 | -0.77(-2.81%) |
Aug 01, 2024 | 28.18 | 28.38 | 27.06 | 27.40 | 1,695,569 | -0.93(-3.28%) |
Jul 31, 2024 | 28.75 | 28.99 | 28.31 | 28.33 | 1,351,655 | -0.50(-1.73%) |
Jul 30, 2024 | 28.29 | 28.91 | 28.18 | 28.83 | 1,509,473 | +0.71(+2.52%) |
Jul 29, 2024 | 28.59 | 28.68 | 28.09 | 28.12 | 893,246 | -0.44(-1.54%) |
Jul 26, 2024 | 28.56 | 28.82 | 28.21 | 28.56 | 1,217,716 | +0.23(+0.81%) |
Jul 25, 2024 | 27.76 | 28.57 | 27.68 | 28.33 | 1,850,114 | +0.64(+2.31%) |
Jul 24, 2024 | 27.96 | 28.45 | 27.68 | 27.69 | 1,604,093 | -0.38(-1.35%) |
Jul 23, 2024 | 27.39 | 28.19 | 27.39 | 28.07 | 1,498,148 | +0.41(+1.48%) |
Jul 22, 2024 | 27.17 | 27.77 | 26.84 | 27.66 | 1,443,250 | +0.52(+1.92%) |
Jul 19, 2024 | 26.88 | 27.34 | 26.74 | 27.14 | 1,650,987 | +0.47(+1.76%) |
Jul 18, 2024 | 26.85 | 27.39 | 26.38 | 26.67 | 2,082,171 | -0.13(-0.49%) |
Jul 17, 2024 | 25.84 | 26.99 | 25.84 | 26.80 | 1,925,672 | +0.15(+0.56%) |
Jul 16, 2024 | 25.65 | 26.71 | 25.57 | 26.65 | 2,392,265 | +1.15(+4.51%) |
Jul 15, 2024 | 25.10 | 25.59 | 25.02 | 25.50 | 1,608,035 | +0.66(+2.66%) |
Jul 12, 2024 | 25.00 | 25.13 | 24.80 | 24.84 | 1,457,808 | -0.07(-0.28%) |
Jul 11, 2024 | 24.62 | 24.99 | 24.55 | 24.91 | 1,269,373 | +0.61(+2.51%) |
Jul 10, 2024 | 23.85 | 24.32 | 23.80 | 24.30 | 736,363 | +0.39(+1.63%) |
Jul 09, 2024 | 23.32 | 23.92 | 23.23 | 23.91 | 782,095 | +0.48(+2.05%) |
Jul 08, 2024 | 23.73 | 23.83 | 23.43 | 23.43 | 641,721 | -0.08(-0.34%) |
Jul 05, 2024 | 23.65 | 23.78 | 23.47 | 23.51 | 541,360 | -0.21(-0.89%) |
Jul 03, 2024 | 24.12 | 24.17 | 23.70 | 23.72 | 393,403 | -0.34(-1.41%) |
Jul 02, 2024 | 23.67 | 24.09 | 23.56 | 24.06 | 668,020 | +0.35(+1.48%) |
Jul 01, 2024 | 23.97 | 24.12 | 23.70 | 23.71 | 803,561 | -0.25(-1.04%) |
Jun 28, 2024 | 23.85 | 24.14 | 23.71 | 23.96 | 2,856,002 | +0.32(+1.35%) |
Jun 27, 2024 | 23.44 | 23.68 | 23.28 | 23.64 | 570,649 | +0.28(+1.20%) |
Jun 26, 2024 | 23.17 | 23.43 | 23.17 | 23.36 | 763,764 | +0.04(+0.17%) |
Jun 25, 2024 | 23.44 | 23.54 | 23.21 | 23.32 | 677,906 | -0.24(-1.02%) |
Jun 24, 2024 | 23.22 | 23.70 | 23.14 | 23.56 | 810,399 | +0.42(+1.82%) |
Jun 21, 2024 | 23.15 | 23.18 | 22.97 | 23.14 | 1,667,856 | -0.06(-0.26%) |
Jun 20, 2024 | 22.96 | 23.20 | 22.90 | 23.20 | 763,965 | +0.10(+0.43%) |
Jun 18, 2024 | 22.98 | 23.24 | 22.95 | 23.10 | 925,159 | +0.07(+0.30%) |
Jun 17, 2024 | 22.74 | 23.04 | 22.64 | 23.03 | 800,255 | +0.21(+0.92%) |
Jun 14, 2024 | 22.58 | 22.83 | 22.49 | 22.82 | 658,748 | -0.06(-0.26%) |
Jun 13, 2024 | 23.03 | 23.03 | 22.70 | 22.88 | 493,092 | -0.29(-1.25%) |
Jun 12, 2024 | 23.43 | 23.49 | 22.91 | 23.17 | 1,246,447 | +0.45(+1.98%) |
Jun 11, 2024 | 22.54 | 22.88 | 22.42 | 22.72 | 991,793 | -0.07(-0.31%) |
Jun 10, 2024 | 22.60 | 22.88 | 22.51 | 22.79 | 857,268 | -0.22(-0.96%) |
Jun 07, 2024 | 23.01 | 23.18 | 22.91 | 23.01 | 680,217 | -0.23(-0.99%) |
Jun 06, 2024 | 23.22 | 23.38 | 22.99 | 23.24 | 1,139,585 | -0.06(-0.26%) |
Jun 05, 2024 | 23.10 | 23.37 | 22.94 | 23.30 | 1,711,041 | +0.39(+1.70%) |
Jun 04, 2024 | 22.90 | 23.16 | 22.85 | 22.91 | 773,525 | -0.28(-1.21%) |