Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.73 | 25.24 | 24.55 | 25.09 | 138,945 | +0.61(+2.49%) |
Aug 22, 2024 | 24.60 | 24.79 | 24.39 | 24.48 | 135,907 | -0.10(-0.41%) |
Aug 21, 2024 | 24.69 | 24.79 | 24.32 | 24.58 | 98,455 | +0.12(+0.49%) |
Aug 20, 2024 | 25.36 | 25.36 | 24.30 | 24.46 | 160,145 | -0.70(-2.78%) |
Aug 19, 2024 | 24.97 | 25.45 | 24.91 | 25.16 | 342,467 | +0.30(+1.21%) |
Aug 16, 2024 | 25.06 | 25.40 | 24.80 | 24.86 | 259,856 | -0.40(-1.58%) |
Aug 15, 2024 | 24.75 | 25.34 | 24.46 | 25.26 | 252,851 | +0.81(+3.31%) |
Aug 14, 2024 | 24.73 | 24.73 | 24.07 | 24.45 | 186,327 | -0.05(-0.20%) |
Aug 13, 2024 | 24.51 | 24.70 | 24.13 | 24.50 | 195,345 | +0.04(+0.16%) |
Aug 12, 2024 | 23.98 | 24.65 | 23.88 | 24.46 | 308,286 | +1.34(+5.80%) |
Aug 09, 2024 | 23.23 | 23.30 | 22.96 | 23.12 | 76,540 | -0.05(-0.22%) |
Aug 08, 2024 | 23.15 | 23.45 | 23.00 | 23.17 | 159,024 | +0.35(+1.53%) |
Aug 07, 2024 | 23.50 | 23.61 | 22.77 | 22.82 | 190,253 | -0.32(-1.38%) |
Aug 06, 2024 | 22.82 | 23.60 | 22.51 | 23.14 | 326,020 | -0.10(-0.43%) |
Aug 05, 2024 | 23.04 | 23.25 | 22.16 | 23.24 | 278,102 | -0.40(-1.69%) |
Aug 02, 2024 | 24.73 | 25.09 | 23.48 | 23.64 | 269,172 | -1.66(-6.56%) |
Aug 01, 2024 | 26.07 | 26.07 | 24.96 | 25.30 | 172,159 | -0.66(-2.54%) |
Jul 31, 2024 | 25.66 | 26.33 | 25.33 | 25.96 | 159,937 | +0.61(+2.41%) |
Jul 30, 2024 | 25.14 | 25.48 | 25.13 | 25.35 | 103,298 | +0.21(+0.84%) |
Jul 29, 2024 | 26.05 | 26.20 | 25.02 | 25.14 | 130,603 | -0.95(-3.64%) |
Jul 26, 2024 | 25.85 | 26.10 | 25.69 | 26.09 | 96,453 | +0.31(+1.20%) |
Jul 25, 2024 | 25.37 | 26.05 | 25.35 | 25.78 | 132,220 | +0.43(+1.70%) |
Jul 24, 2024 | 25.39 | 25.87 | 25.34 | 25.35 | 157,598 | +0.11(+0.44%) |
Jul 23, 2024 | 25.40 | 25.50 | 25.05 | 25.24 | 244,352 | -0.16(-0.63%) |
Jul 22, 2024 | 25.72 | 25.85 | 25.30 | 25.40 | 208,537 | -0.32(-1.24%) |
Jul 19, 2024 | 25.99 | 26.20 | 25.62 | 25.72 | 125,570 | -0.29(-1.11%) |
Jul 18, 2024 | 26.27 | 26.68 | 25.93 | 26.01 | 142,173 | -0.34(-1.29%) |
Jul 17, 2024 | 26.16 | 26.68 | 26.02 | 26.35 | 254,635 | +0.25(+0.96%) |
Jul 16, 2024 | 25.68 | 26.29 | 25.67 | 26.10 | 236,890 | +0.54(+2.11%) |
Jul 15, 2024 | 25.15 | 26.12 | 25.15 | 25.56 | 316,988 | +0.58(+2.32%) |
Jul 12, 2024 | 25.23 | 25.23 | 24.77 | 24.98 | 124,742 | +0.04(+0.16%) |
Jul 11, 2024 | 24.46 | 25.01 | 24.30 | 24.94 | 153,015 | +0.83(+3.44%) |
Jul 10, 2024 | 23.93 | 24.12 | 23.85 | 24.11 | 73,134 | +0.12(+0.50%) |
Jul 09, 2024 | 24.08 | 24.15 | 23.80 | 23.99 | 116,452 | -0.16(-0.66%) |
Jul 08, 2024 | 24.19 | 24.38 | 24.04 | 24.15 | 133,140 | +0.03(+0.12%) |
Jul 05, 2024 | 24.47 | 24.60 | 23.93 | 24.12 | 123,667 | -0.44(-1.79%) |
Jul 03, 2024 | 24.36 | 24.56 | 24.21 | 24.56 | 101,694 | +0.24(+0.99%) |
Jul 02, 2024 | 23.91 | 24.34 | 23.81 | 24.32 | 119,529 | +0.59(+2.49%) |
Jul 01, 2024 | 23.95 | 24.10 | 23.61 | 23.73 | 144,068 | +0.03(+0.13%) |
Jun 28, 2024 | 24.12 | 24.19 | 23.68 | 23.70 | 374,212 | -0.17(-0.71%) |
Jun 27, 2024 | 23.56 | 23.90 | 23.48 | 23.87 | 129,723 | +0.48(+2.05%) |
Jun 26, 2024 | 23.60 | 23.60 | 23.29 | 23.39 | 127,804 | -0.29(-1.22%) |
Jun 25, 2024 | 23.74 | 23.75 | 23.44 | 23.68 | 112,363 | -0.07(-0.29%) |
Jun 24, 2024 | 23.34 | 23.80 | 23.29 | 23.75 | 119,688 | +0.56(+2.41%) |
Jun 21, 2024 | 23.51 | 23.52 | 22.98 | 23.19 | 451,837 | -0.32(-1.36%) |
Jun 20, 2024 | 23.45 | 23.76 | 23.24 | 23.51 | 187,801 | +0.08(+0.34%) |
Jun 18, 2024 | 23.45 | 23.57 | 23.27 | 23.43 | 162,852 | +0.00(+0.00%) |
Jun 17, 2024 | 23.33 | 23.54 | 23.10 | 23.43 | 157,690 | +0.05(+0.21%) |
Jun 14, 2024 | 23.52 | 23.67 | 23.29 | 23.38 | 167,843 | -0.21(-0.87%) |
Jun 13, 2024 | 24.06 | 24.07 | 23.54 | 23.59 | 176,602 | -0.56(-2.31%) |
Jun 12, 2024 | 24.73 | 24.73 | 24.08 | 24.14 | 150,990 | -0.14(-0.56%) |
Jun 11, 2024 | 23.85 | 24.30 | 23.82 | 24.28 | 124,814 | +0.22(+0.89%) |
Jun 10, 2024 | 23.48 | 24.19 | 23.37 | 24.06 | 168,758 | +0.55(+2.33%) |
Jun 07, 2024 | 23.76 | 23.83 | 23.47 | 23.52 | 135,414 | -0.31(-1.31%) |
Jun 06, 2024 | 23.90 | 24.04 | 23.62 | 23.83 | 107,816 | -0.13(-0.53%) |
Jun 05, 2024 | 23.63 | 23.96 | 23.47 | 23.96 | 138,333 | +0.55(+2.34%) |
Jun 04, 2024 | 23.80 | 23.80 | 23.28 | 23.41 | 210,116 | -0.62(-2.57%) |