Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.44 | 24.84 | 24.21 | 24.81 | 640,821 | +0.61(+2.52%) |
Aug 22, 2024 | 24.61 | 24.64 | 24.11 | 24.20 | 669,669 | -0.41(-1.67%) |
Aug 21, 2024 | 24.63 | 24.91 | 24.46 | 24.61 | 833,655 | +0.26(+1.07%) |
Aug 20, 2024 | 25.66 | 25.74 | 24.32 | 24.35 | 1,147,815 | -1.44(-5.58%) |
Aug 19, 2024 | 25.85 | 26.06 | 25.60 | 25.79 | 837,689 | -0.04(-0.15%) |
Aug 16, 2024 | 25.42 | 26.00 | 25.42 | 25.83 | 699,013 | +0.15(+0.58%) |
Aug 15, 2024 | 25.91 | 26.26 | 25.65 | 25.68 | 766,261 | +0.11(+0.43%) |
Aug 14, 2024 | 25.84 | 25.96 | 25.38 | 25.57 | 999,402 | +0.12(+0.47%) |
Aug 13, 2024 | 25.43 | 25.82 | 25.27 | 25.45 | 1,008,813 | -0.45(-1.74%) |
Aug 12, 2024 | 25.68 | 26.04 | 25.38 | 25.90 | 1,132,515 | -0.15(-0.58%) |
Aug 09, 2024 | 26.00 | 26.31 | 25.58 | 26.05 | 1,079,453 | +0.12(+0.46%) |
Aug 08, 2024 | 25.55 | 26.34 | 25.55 | 25.93 | 1,024,963 | +0.67(+2.65%) |
Aug 07, 2024 | 25.25 | 25.70 | 24.83 | 25.26 | 1,150,458 | +0.50(+2.02%) |
Aug 06, 2024 | 24.84 | 25.43 | 24.68 | 24.76 | 1,236,028 | -0.05(-0.20%) |
Aug 05, 2024 | 24.59 | 24.87 | 23.80 | 24.81 | 1,532,458 | -0.67(-2.63%) |
Aug 02, 2024 | 26.99 | 27.04 | 25.43 | 25.48 | 1,518,412 | -2.06(-7.48%) |
Aug 01, 2024 | 28.60 | 28.92 | 27.13 | 27.54 | 1,618,477 | -1.06(-3.71%) |
Jul 31, 2024 | 29.39 | 29.84 | 28.59 | 28.60 | 2,527,363 | -0.13(-0.45%) |
Jul 30, 2024 | 27.67 | 28.95 | 27.03 | 28.73 | 2,172,004 | +1.81(+6.72%) |
Jul 29, 2024 | 27.50 | 27.59 | 26.77 | 26.92 | 1,870,323 | -0.48(-1.75%) |
Jul 26, 2024 | 26.65 | 27.69 | 26.37 | 27.40 | 1,939,569 | +0.82(+3.09%) |
Jul 25, 2024 | 25.45 | 26.97 | 25.27 | 26.58 | 1,527,231 | +1.20(+4.73%) |
Jul 24, 2024 | 24.93 | 25.41 | 24.70 | 25.38 | 1,007,637 | +0.53(+2.13%) |
Jul 23, 2024 | 24.76 | 25.05 | 24.53 | 24.85 | 789,211 | -0.01(-0.04%) |
Jul 22, 2024 | 24.72 | 25.09 | 24.10 | 24.86 | 1,140,444 | +0.18(+0.73%) |
Jul 19, 2024 | 24.65 | 24.81 | 24.27 | 24.68 | 934,283 | -0.08(-0.32%) |
Jul 18, 2024 | 25.15 | 25.29 | 24.52 | 24.76 | 977,842 | -0.52(-2.06%) |
Jul 17, 2024 | 25.25 | 26.18 | 25.11 | 25.28 | 1,109,598 | +0.03(+0.12%) |
Jul 16, 2024 | 24.72 | 25.26 | 24.42 | 25.25 | 1,283,324 | +0.44(+1.77%) |
Jul 15, 2024 | 24.71 | 24.95 | 24.50 | 24.81 | 1,147,322 | +0.20(+0.81%) |
Jul 12, 2024 | 24.93 | 24.93 | 24.34 | 24.61 | 744,883 | -0.05(-0.20%) |
Jul 11, 2024 | 24.25 | 24.72 | 23.93 | 24.66 | 949,278 | +0.51(+2.11%) |
Jul 10, 2024 | 24.45 | 24.57 | 23.93 | 24.15 | 1,298,138 | -0.37(-1.51%) |
Jul 09, 2024 | 25.00 | 25.19 | 24.48 | 24.52 | 892,351 | -0.68(-2.70%) |
Jul 08, 2024 | 25.40 | 25.80 | 25.18 | 25.20 | 850,233 | -0.23(-0.90%) |
Jul 05, 2024 | 26.47 | 26.47 | 25.42 | 25.43 | 761,459 | -1.15(-4.33%) |
Jul 03, 2024 | 26.18 | 26.66 | 25.99 | 26.58 | 503,160 | +0.37(+1.41%) |
Jul 02, 2024 | 26.47 | 26.99 | 26.20 | 26.21 | 882,950 | -0.14(-0.53%) |
Jul 01, 2024 | 26.78 | 26.94 | 26.27 | 26.35 | 1,164,422 | -0.42(-1.57%) |
Jun 28, 2024 | 26.93 | 26.99 | 26.41 | 26.77 | 1,623,154 | +0.12(+0.45%) |
Jun 27, 2024 | 26.93 | 27.13 | 26.49 | 26.65 | 546,793 | -0.13(-0.49%) |
Jun 26, 2024 | 26.78 | 26.89 | 26.42 | 26.78 | 666,891 | +0.08(+0.30%) |
Jun 25, 2024 | 26.62 | 26.77 | 26.23 | 26.70 | 614,387 | -0.01(-0.04%) |
Jun 24, 2024 | 26.86 | 27.42 | 26.65 | 26.71 | 993,439 | -0.12(-0.45%) |
Jun 21, 2024 | 27.05 | 27.11 | 26.46 | 26.83 | 3,657,929 | -0.12(-0.45%) |
Jun 20, 2024 | 26.93 | 27.71 | 26.77 | 26.95 | 1,019,036 | +0.06(+0.22%) |
Jun 18, 2024 | 27.13 | 27.42 | 26.63 | 26.89 | 904,080 | -0.16(-0.59%) |
Jun 17, 2024 | 26.61 | 27.08 | 26.26 | 27.05 | 936,405 | +0.38(+1.42%) |
Jun 14, 2024 | 27.03 | 27.17 | 26.62 | 26.67 | 614,062 | -0.54(-1.98%) |
Jun 13, 2024 | 27.03 | 27.34 | 26.73 | 27.21 | 568,330 | +0.34(+1.27%) |
Jun 12, 2024 | 27.85 | 28.00 | 26.77 | 26.87 | 1,290,644 | -0.63(-2.29%) |
Jun 11, 2024 | 26.86 | 27.56 | 26.57 | 27.50 | 1,063,557 | +0.45(+1.66%) |
Jun 10, 2024 | 26.81 | 27.24 | 26.64 | 27.05 | 834,962 | +0.07(+0.26%) |
Jun 07, 2024 | 26.61 | 27.20 | 26.16 | 26.98 | 933,229 | +0.20(+0.75%) |
Jun 06, 2024 | 26.63 | 26.86 | 26.33 | 26.78 | 831,984 | +0.13(+0.49%) |
Jun 05, 2024 | 27.22 | 27.22 | 26.50 | 26.65 | 836,115 | -0.41(-1.52%) |
Jun 04, 2024 | 26.83 | 27.32 | 26.51 | 27.06 | 1,015,002 | -0.06(-0.22%) |