Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.29 | 25.75 | 25.17 | 25.71 | 759,847 | +0.72(+2.88%) |
Aug 22, 2024 | 25.81 | 25.87 | 24.93 | 24.99 | 1,171,713 | -0.65(-2.54%) |
Aug 21, 2024 | 25.53 | 25.72 | 25.41 | 25.64 | 703,824 | +0.20(+0.79%) |
Aug 20, 2024 | 25.60 | 25.71 | 25.29 | 25.44 | 919,292 | -0.29(-1.13%) |
Aug 19, 2024 | 25.18 | 25.74 | 25.07 | 25.73 | 1,238,824 | +0.57(+2.27%) |
Aug 16, 2024 | 24.93 | 25.24 | 24.81 | 25.16 | 1,002,947 | +0.16(+0.64%) |
Aug 15, 2024 | 24.83 | 25.08 | 24.76 | 25.00 | 894,286 | +0.26(+1.05%) |
Aug 14, 2024 | 24.78 | 24.78 | 24.52 | 24.74 | 1,040,090 | +0.10(+0.41%) |
Aug 13, 2024 | 24.33 | 24.64 | 24.24 | 24.64 | 1,079,733 | +0.78(+3.27%) |
Aug 12, 2024 | 23.43 | 24.12 | 23.43 | 23.86 | 1,231,109 | +0.73(+3.16%) |
Aug 09, 2024 | 23.22 | 23.38 | 22.86 | 23.13 | 1,167,380 | +0.04(+0.17%) |
Aug 08, 2024 | 22.43 | 23.20 | 21.41 | 23.09 | 1,819,830 | +1.43(+6.60%) |
Aug 07, 2024 | 23.67 | 23.81 | 21.66 | 21.66 | 1,674,021 | -2.55(-10.53%) |
Aug 06, 2024 | 24.00 | 24.83 | 23.40 | 24.21 | 1,657,805 | +0.82(+3.51%) |
Aug 05, 2024 | 21.46 | 23.90 | 21.26 | 23.39 | 2,374,931 | -1.26(-5.11%) |
Aug 02, 2024 | 23.89 | 24.93 | 23.28 | 24.65 | 2,251,474 | -0.42(-1.68%) |
Aug 01, 2024 | 26.73 | 27.15 | 24.45 | 25.07 | 2,395,604 | -1.58(-5.93%) |
Jul 31, 2024 | 25.48 | 26.80 | 25.26 | 26.65 | 2,032,868 | +2.93(+12.35%) |
Jul 30, 2024 | 25.48 | 25.53 | 23.47 | 23.72 | 2,590,007 | -1.75(-6.87%) |
Jul 29, 2024 | 25.87 | 26.34 | 25.42 | 25.47 | 1,438,044 | -0.20(-0.78%) |
Jul 26, 2024 | 26.24 | 26.24 | 25.43 | 25.67 | 1,141,317 | +0.18(+0.71%) |
Jul 25, 2024 | 25.65 | 26.33 | 24.04 | 25.49 | 2,300,332 | -0.39(-1.51%) |
Jul 24, 2024 | 26.90 | 27.02 | 25.68 | 25.88 | 1,922,297 | -1.62(-5.89%) |
Jul 23, 2024 | 27.61 | 27.78 | 27.45 | 27.50 | 935,420 | -0.10(-0.36%) |
Jul 22, 2024 | 27.00 | 27.65 | 26.85 | 27.60 | 1,531,295 | +1.07(+4.03%) |
Jul 19, 2024 | 26.93 | 27.07 | 26.38 | 26.53 | 1,791,959 | -0.48(-1.78%) |
Jul 18, 2024 | 27.12 | 27.21 | 26.16 | 27.01 | 2,409,990 | +0.65(+2.47%) |
Jul 17, 2024 | 27.19 | 27.27 | 26.11 | 26.36 | 3,236,150 | -1.87(-6.62%) |
Jul 16, 2024 | 28.65 | 28.71 | 27.83 | 28.23 | 1,805,531 | -0.37(-1.29%) |
Jul 15, 2024 | 28.94 | 29.00 | 28.35 | 28.60 | 1,465,645 | -0.13(-0.45%) |
Jul 12, 2024 | 28.26 | 29.06 | 28.13 | 28.73 | 1,367,130 | +0.56(+1.99%) |
Jul 11, 2024 | 29.10 | 29.10 | 28.05 | 28.17 | 3,458,272 | -0.81(-2.80%) |
Jul 10, 2024 | 28.87 | 29.00 | 28.69 | 28.98 | 1,726,841 | +0.38(+1.33%) |
Jul 09, 2024 | 28.46 | 28.75 | 28.21 | 28.60 | 2,106,714 | +0.50(+1.78%) |
Jul 08, 2024 | 27.93 | 28.39 | 27.84 | 28.10 | 2,435,330 | +0.50(+1.81%) |
Jul 05, 2024 | 27.92 | 28.17 | 27.48 | 27.60 | 2,672,235 | -0.39(-1.39%) |
Jul 03, 2024 | 26.70 | 27.99 | 26.60 | 27.99 | 2,615,434 | +1.12(+4.17%) |
Jul 02, 2024 | 26.57 | 26.97 | 26.50 | 26.87 | 1,934,902 | -0.27(-0.98%) |
Jul 01, 2024 | 27.00 | 27.21 | 26.03 | 27.13 | 1,793,777 | +0.20(+0.75%) |
Jun 28, 2024 | 27.02 | 27.57 | 26.75 | 26.93 | 1,426,501 | +0.04(+0.14%) |
Jun 27, 2024 | 26.91 | 27.33 | 26.66 | 26.90 | 1,276,365 | -0.42(-1.55%) |
Jun 26, 2024 | 27.30 | 27.63 | 26.55 | 27.32 | 1,254,824 | +0.03(+0.10%) |
Jun 25, 2024 | 26.17 | 27.33 | 25.83 | 27.29 | 1,632,797 | +1.73(+6.76%) |
Jun 24, 2024 | 26.65 | 26.77 | 25.54 | 25.56 | 3,277,329 | -1.63(-5.98%) |
Jun 21, 2024 | 27.37 | 28.03 | 26.67 | 27.19 | 3,178,761 | -0.87(-3.11%) |
Jun 20, 2024 | 29.19 | 29.19 | 27.77 | 28.06 | 2,921,276 | -0.70(-2.43%) |
Jun 18, 2024 | 28.11 | 28.82 | 28.00 | 28.76 | 1,691,786 | +0.72(+2.56%) |
Jun 17, 2024 | 28.23 | 28.30 | 27.70 | 28.04 | 2,706,193 | +0.01(+0.03%) |
Jun 14, 2024 | 27.91 | 28.13 | 27.70 | 28.03 | 1,108,585 | +0.23(+0.83%) |
Jun 13, 2024 | 27.74 | 27.81 | 27.67 | 27.81 | 1,213,818 | +0.33(+1.20%) |
Jun 12, 2024 | 27.17 | 27.56 | 27.08 | 27.47 | 1,047,715 | +0.68(+2.54%) |
Jun 11, 2024 | 26.92 | 27.02 | 26.37 | 26.79 | 940,811 | -0.09(-0.34%) |
Jun 10, 2024 | 26.41 | 27.01 | 25.96 | 26.89 | 1,553,740 | +0.40(+1.53%) |
Jun 07, 2024 | 26.18 | 26.53 | 25.87 | 26.48 | 1,678,048 | +0.22(+0.84%) |
Jun 06, 2024 | 26.56 | 26.58 | 25.77 | 26.26 | 2,239,138 | -0.09(-0.34%) |
Jun 05, 2024 | 25.89 | 26.35 | 25.72 | 26.35 | 2,651,081 | +0.85(+3.34%) |
Jun 04, 2024 | 25.31 | 25.51 | 25.02 | 25.50 | 1,095,222 | +0.32(+1.27%) |