Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.24 | 26.52 | 26.20 | 26.50 | 87,667 | +0.48(+1.86%) |
Aug 22, 2024 | 26.21 | 26.21 | 26.01 | 26.01 | 162,784 | -0.17(-0.65%) |
Aug 21, 2024 | 26.07 | 26.18 | 26.04 | 26.18 | 60,363 | +0.26(+1.02%) |
Aug 20, 2024 | 25.94 | 25.99 | 25.81 | 25.92 | 120,365 | +0.01(+0.03%) |
Aug 19, 2024 | 25.77 | 25.98 | 25.77 | 25.91 | 110,794 | +0.23(+0.90%) |
Aug 16, 2024 | 25.56 | 25.69 | 25.51 | 25.68 | 133,880 | +0.18(+0.69%) |
Aug 15, 2024 | 25.48 | 25.53 | 25.42 | 25.50 | 91,289 | +0.18(+0.70%) |
Aug 14, 2024 | 25.28 | 25.36 | 25.21 | 25.33 | 151,644 | +0.09(+0.35%) |
Aug 13, 2024 | 25.07 | 25.27 | 25.05 | 25.24 | 97,361 | +0.23(+0.92%) |
Aug 12, 2024 | 24.99 | 25.04 | 24.93 | 25.01 | 90,102 | -0.00(-0.02%) |
Aug 09, 2024 | 24.94 | 25.04 | 24.79 | 25.02 | 108,834 | +0.09(+0.38%) |
Aug 08, 2024 | 24.81 | 24.97 | 24.78 | 24.92 | 116,435 | +0.29(+1.18%) |
Aug 07, 2024 | 24.87 | 24.94 | 24.63 | 24.63 | 124,553 | +0.12(+0.49%) |
Aug 06, 2024 | 24.30 | 24.63 | 24.29 | 24.51 | 4,099,283 | -0.05(-0.20%) |
Aug 05, 2024 | 24.41 | 24.62 | 24.41 | 24.56 | 407,430 | -0.62(-2.46%) |
Aug 02, 2024 | 25.18 | 25.22 | 25.02 | 25.18 | 218,402 | +0.02(+0.08%) |
Aug 01, 2024 | 25.34 | 25.41 | 25.04 | 25.16 | 119,309 | -0.38(-1.49%) |
Jul 31, 2024 | 25.55 | 25.61 | 25.47 | 25.54 | 107,290 | +0.18(+0.72%) |
Jul 30, 2024 | 25.30 | 25.36 | 25.24 | 25.36 | 129,706 | +0.06(+0.23%) |
Jul 29, 2024 | 25.33 | 25.33 | 25.17 | 25.30 | 120,831 | -0.17(-0.67%) |
Jul 26, 2024 | 25.35 | 25.52 | 25.35 | 25.47 | 84,113 | +0.28(+1.11%) |
Jul 25, 2024 | 25.14 | 25.38 | 25.13 | 25.19 | 123,625 | +0.11(+0.44%) |
Jul 24, 2024 | 25.19 | 25.25 | 25.06 | 25.08 | 104,898 | -0.10(-0.40%) |
Jul 23, 2024 | 25.27 | 25.27 | 25.15 | 25.18 | 118,834 | -0.27(-1.06%) |
Jul 22, 2024 | 25.42 | 25.45 | 25.34 | 25.45 | 180,572 | +0.25(+0.99%) |
Jul 19, 2024 | 25.21 | 25.24 | 25.18 | 25.20 | 38,227 | -0.16(-0.63%) |
Jul 18, 2024 | 25.58 | 25.59 | 25.33 | 25.36 | 123,931 | -0.13(-0.51%) |
Jul 17, 2024 | 25.43 | 25.54 | 25.43 | 25.49 | 167,586 | +0.17(+0.67%) |
Jul 16, 2024 | 25.13 | 25.34 | 25.11 | 25.32 | 108,535 | -0.01(-0.04%) |
Jul 15, 2024 | 25.47 | 25.47 | 25.29 | 25.33 | 213,624 | -0.20(-0.78%) |
Jul 12, 2024 | 25.44 | 25.60 | 25.44 | 25.53 | 93,181 | +0.21(+0.83%) |
Jul 11, 2024 | 25.38 | 25.38 | 25.27 | 25.32 | 116,203 | +0.16(+0.64%) |
Jul 10, 2024 | 25.03 | 25.16 | 24.94 | 25.16 | 101,667 | +0.32(+1.29%) |
Jul 09, 2024 | 24.89 | 24.90 | 24.78 | 24.84 | 86,424 | -0.05(-0.20%) |
Jul 08, 2024 | 25.04 | 25.04 | 24.89 | 24.89 | 120,656 | -0.14(-0.56%) |
Jul 05, 2024 | 25.01 | 25.03 | 24.85 | 25.03 | 98,652 | +0.16(+0.64%) |
Jul 03, 2024 | 24.74 | 24.89 | 24.74 | 24.87 | 119,054 | +0.32(+1.30%) |
Jul 02, 2024 | 24.43 | 24.55 | 24.43 | 24.55 | 210,273 | -0.04(-0.16%) |
Jul 01, 2024 | 24.69 | 24.82 | 24.51 | 24.59 | 227,319 | +0.21(+0.86%) |
Jun 28, 2024 | 24.41 | 24.43 | 24.31 | 24.38 | 443,866 | +0.01(+0.04%) |
Jun 27, 2024 | 24.49 | 24.49 | 24.32 | 24.37 | 204,953 | -0.04(-0.16%) |
Jun 26, 2024 | 24.39 | 24.48 | 24.35 | 24.41 | 180,898 | -0.24(-0.97%) |
Jun 25, 2024 | 24.67 | 24.69 | 24.56 | 24.65 | 138,793 | -0.08(-0.32%) |
Jun 24, 2024 | 24.66 | 24.79 | 24.59 | 24.73 | 116,351 | +0.26(+1.06%) |
Jun 21, 2024 | 24.41 | 24.49 | 24.36 | 24.47 | 228,373 | -0.10(-0.42%) |
Jun 20, 2024 | 24.49 | 24.65 | 24.45 | 24.57 | 113,164 | +0.01(+0.04%) |
Jun 18, 2024 | 24.48 | 24.56 | 24.47 | 24.56 | 102,039 | +0.19(+0.76%) |
Jun 17, 2024 | 24.22 | 24.40 | 24.17 | 24.38 | 146,528 | +0.07(+0.28%) |
Jun 14, 2024 | 24.31 | 24.31 | 24.13 | 24.31 | 149,329 | -0.21(-0.84%) |
Jun 13, 2024 | 24.65 | 24.65 | 24.46 | 24.52 | 113,858 | -0.29(-1.18%) |
Jun 12, 2024 | 24.97 | 24.97 | 24.75 | 24.81 | 205,306 | +0.23(+0.96%) |
Jun 11, 2024 | 24.57 | 24.59 | 24.42 | 24.57 | 142,498 | -0.26(-1.06%) |
Jun 10, 2024 | 24.82 | 24.89 | 24.71 | 24.84 | 118,546 | -0.07(-0.28%) |
Jun 07, 2024 | 25.03 | 25.05 | 24.89 | 24.91 | 136,365 | -0.32(-1.28%) |
Jun 06, 2024 | 25.04 | 25.26 | 25.04 | 25.23 | 137,095 | +0.09(+0.37%) |
Jun 05, 2024 | 25.14 | 25.15 | 25.01 | 25.14 | 277,766 | +0.06(+0.25%) |
Jun 04, 2024 | 25.10 | 25.10 | 24.97 | 25.07 | 112,543 | -0.11(-0.43%) |