Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.19 | 25.34 | 25.06 | 25.27 | 42,608 | +0.33(+1.32%) |
Aug 22, 2024 | 25.50 | 25.52 | 24.94 | 24.94 | 70,392 | -0.43(-1.69%) |
Aug 21, 2024 | 25.29 | 25.38 | 25.22 | 25.37 | 73,185 | +0.12(+0.48%) |
Aug 20, 2024 | 25.29 | 25.39 | 25.16 | 25.25 | 93,388 | -0.04(-0.16%) |
Aug 19, 2024 | 25.05 | 25.29 | 24.92 | 25.29 | 66,891 | +0.30(+1.20%) |
Aug 16, 2024 | 24.96 | 25.05 | 24.85 | 24.99 | 40,177 | +0.02(+0.08%) |
Aug 15, 2024 | 24.69 | 24.97 | 24.65 | 24.97 | 90,391 | +0.57(+2.34%) |
Aug 14, 2024 | 24.36 | 24.48 | 24.17 | 24.40 | 53,326 | +0.14(+0.58%) |
Aug 13, 2024 | 23.96 | 24.29 | 23.96 | 24.26 | 63,673 | +0.58(+2.45%) |
Aug 12, 2024 | 23.73 | 23.84 | 23.59 | 23.68 | 26,637 | -0.07(-0.29%) |
Aug 09, 2024 | 23.41 | 23.75 | 23.41 | 23.75 | 75,666 | +0.31(+1.32%) |
Aug 08, 2024 | 23.11 | 23.44 | 22.86 | 23.44 | 199,480 | +0.67(+2.94%) |
Aug 07, 2024 | 23.28 | 23.36 | 22.65 | 22.77 | 85,028 | -0.34(-1.47%) |
Aug 06, 2024 | 22.84 | 23.38 | 22.72 | 23.11 | 69,148 | +0.47(+2.08%) |
Aug 05, 2024 | 22.24 | 22.98 | 21.98 | 22.64 | 259,059 | -0.77(-3.29%) |
Aug 02, 2024 | 23.32 | 23.61 | 23.10 | 23.41 | 128,435 | -0.60(-2.50%) |
Aug 01, 2024 | 24.63 | 24.76 | 23.79 | 24.01 | 168,032 | -0.47(-1.92%) |
Jul 31, 2024 | 24.31 | 24.60 | 24.26 | 24.48 | 324,507 | +0.66(+2.77%) |
Jul 30, 2024 | 24.23 | 24.28 | 23.61 | 23.82 | 97,764 | -0.36(-1.49%) |
Jul 29, 2024 | 24.27 | 24.39 | 24.09 | 24.18 | 64,808 | +0.01(+0.04%) |
Jul 26, 2024 | 24.17 | 24.32 | 24.04 | 24.17 | 84,434 | +0.22(+0.92%) |
Jul 25, 2024 | 24.14 | 24.43 | 23.75 | 23.95 | 127,762 | -0.29(-1.20%) |
Jul 24, 2024 | 24.83 | 24.83 | 24.20 | 24.24 | 66,627 | -0.98(-3.89%) |
Jul 23, 2024 | 25.18 | 25.41 | 25.21 | 25.22 | 83,470 | +0.01(+0.04%) |
Jul 22, 2024 | 25.00 | 25.25 | 24.94 | 25.21 | 77,624 | +0.40(+1.61%) |
Jul 19, 2024 | 24.96 | 25.04 | 24.73 | 24.81 | 25,801 | -0.10(-0.40%) |
Jul 18, 2024 | 25.35 | 25.35 | 24.68 | 24.91 | 123,960 | -0.25(-0.99%) |
Jul 17, 2024 | 25.47 | 25.47 | 25.10 | 25.16 | 54,659 | -0.81(-3.12%) |
Jul 16, 2024 | 26.12 | 26.12 | 25.84 | 25.97 | 75,247 | +0.02(+0.08%) |
Jul 15, 2024 | 26.11 | 26.23 | 25.90 | 25.95 | 55,552 | -0.02(-0.08%) |
Jul 12, 2024 | 25.89 | 26.18 | 25.89 | 25.97 | 45,474 | +0.11(+0.43%) |
Jul 11, 2024 | 26.41 | 26.41 | 25.71 | 25.86 | 39,027 | -0.52(-1.97%) |
Jul 10, 2024 | 26.27 | 26.41 | 26.18 | 26.38 | 333,239 | +0.21(+0.80%) |
Jul 09, 2024 | 26.29 | 26.30 | 26.12 | 26.17 | 129,665 | +0.03(+0.11%) |
Jul 08, 2024 | 26.17 | 26.19 | 26.08 | 26.14 | 55,017 | +0.05(+0.19%) |
Jul 05, 2024 | 25.90 | 26.13 | 25.90 | 26.09 | 38,058 | +0.28(+1.08%) |
Jul 03, 2024 | 25.64 | 25.84 | 25.62 | 25.81 | 63,156 | +0.18(+0.70%) |
Jul 02, 2024 | 25.34 | 25.64 | 25.34 | 25.63 | 764,664 | +0.14(+0.55%) |
Jul 01, 2024 | 25.32 | 25.50 | 25.16 | 25.49 | 27,551 | +0.20(+0.79%) |
Jun 28, 2024 | 25.50 | 25.73 | 25.29 | 25.29 | 52,847 | -0.18(-0.70%) |
Jun 27, 2024 | 25.49 | 25.53 | 25.36 | 25.47 | 27,469 | +0.06(+0.23%) |
Jun 26, 2024 | 25.30 | 25.42 | 25.26 | 25.41 | 79,410 | +0.09(+0.38%) |
Jun 25, 2024 | 25.06 | 25.33 | 25.01 | 25.32 | 111,196 | +0.34(+1.34%) |
Jun 24, 2024 | 25.23 | 25.26 | 24.97 | 24.98 | 76,052 | -0.25(-0.99%) |
Jun 21, 2024 | 25.30 | 25.39 | 25.18 | 25.23 | 57,082 | -0.12(-0.47%) |
Jun 20, 2024 | 25.58 | 25.65 | 25.19 | 25.35 | 96,865 | -0.12(-0.47%) |
Jun 18, 2024 | 25.50 | 25.51 | 25.39 | 25.47 | 62,826 | -0.03(-0.12%) |
Jun 17, 2024 | 25.26 | 25.58 | 25.18 | 25.50 | 108,823 | +0.19(+0.75%) |
Jun 14, 2024 | 25.12 | 25.31 | 25.04 | 25.31 | 59,525 | +0.20(+0.80%) |
Jun 13, 2024 | 25.21 | 25.21 | 24.95 | 25.11 | 103,003 | +0.14(+0.56%) |
Jun 12, 2024 | 24.91 | 25.11 | 24.86 | 24.97 | 181,007 | +0.26(+1.03%) |
Jun 11, 2024 | 24.44 | 24.71 | 24.39 | 24.71 | 244,254 | +0.23(+0.96%) |
Jun 10, 2024 | 24.34 | 24.53 | 24.30 | 24.48 | 47,495 | +0.08(+0.33%) |
Jun 07, 2024 | 24.41 | 24.54 | 24.14 | 24.40 | 45,421 | -0.05(-0.20%) |
Jun 06, 2024 | 24.46 | 24.50 | 24.34 | 24.45 | 49,730 | +0.07(+0.29%) |
Jun 05, 2024 | 24.11 | 24.38 | 24.05 | 24.38 | 107,464 | +0.48(+2.01%) |
Jun 04, 2024 | 23.80 | 23.94 | 23.72 | 23.90 | 191,526 | +0.09(+0.38%) |