Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.06 | 26.82 | 25.87 | 26.52 | 49,198 | +0.72(+2.79%) |
Aug 22, 2024 | 26.03 | 26.26 | 25.76 | 25.80 | 37,938 | -0.46(-1.75%) |
Aug 21, 2024 | 26.06 | 26.27 | 25.80 | 26.26 | 33,645 | +0.27(+1.04%) |
Aug 20, 2024 | 25.88 | 26.11 | 25.75 | 25.99 | 39,612 | +0.11(+0.43%) |
Aug 19, 2024 | 25.08 | 25.88 | 25.05 | 25.88 | 53,544 | +0.88(+3.52%) |
Aug 16, 2024 | 24.80 | 25.00 | 24.67 | 25.00 | 119,324 | +0.20(+0.81%) |
Aug 15, 2024 | 25.04 | 25.04 | 24.66 | 24.80 | 34,359 | +0.15(+0.61%) |
Aug 14, 2024 | 24.91 | 24.91 | 24.60 | 24.65 | 30,497 | -0.10(-0.40%) |
Aug 13, 2024 | 24.65 | 24.85 | 24.41 | 24.75 | 42,981 | +0.33(+1.35%) |
Aug 12, 2024 | 25.04 | 25.04 | 24.11 | 24.42 | 50,528 | -0.61(-2.44%) |
Aug 09, 2024 | 25.06 | 25.06 | 24.75 | 25.03 | 35,725 | -0.03(-0.12%) |
Aug 08, 2024 | 24.97 | 25.25 | 24.94 | 25.06 | 25,768 | +0.21(+0.85%) |
Aug 07, 2024 | 25.38 | 25.59 | 24.76 | 24.85 | 47,783 | -0.11(-0.44%) |
Aug 06, 2024 | 24.48 | 25.08 | 24.48 | 24.96 | 41,523 | +0.50(+2.04%) |
Aug 05, 2024 | 25.33 | 25.33 | 23.94 | 24.46 | 98,596 | -1.27(-4.94%) |
Aug 02, 2024 | 25.50 | 26.48 | 25.49 | 25.73 | 53,787 | -0.08(-0.31%) |
Aug 01, 2024 | 26.44 | 26.51 | 25.63 | 25.81 | 55,324 | -0.58(-2.20%) |
Jul 31, 2024 | 26.64 | 26.86 | 26.20 | 26.39 | 56,561 | -0.12(-0.45%) |
Jul 30, 2024 | 26.40 | 26.54 | 26.13 | 26.51 | 28,904 | +0.21(+0.80%) |
Jul 29, 2024 | 26.80 | 26.81 | 26.27 | 26.30 | 42,188 | -0.50(-1.87%) |
Jul 26, 2024 | 26.50 | 26.89 | 26.50 | 26.80 | 53,617 | +0.48(+1.82%) |
Jul 25, 2024 | 26.20 | 26.55 | 26.02 | 26.32 | 56,283 | +0.27(+1.04%) |
Jul 24, 2024 | 26.22 | 26.68 | 26.02 | 26.05 | 51,078 | -0.26(-0.99%) |
Jul 23, 2024 | 25.71 | 26.56 | 25.71 | 26.31 | 60,930 | +0.47(+1.82%) |
Jul 22, 2024 | 25.35 | 25.98 | 25.07 | 25.84 | 63,238 | +0.53(+2.09%) |
Jul 19, 2024 | 25.62 | 25.67 | 25.21 | 25.31 | 33,484 | -0.26(-1.02%) |
Jul 18, 2024 | 25.96 | 26.28 | 25.57 | 25.57 | 44,222 | -0.45(-1.73%) |
Jul 17, 2024 | 25.56 | 26.20 | 25.50 | 26.02 | 72,395 | +0.42(+1.64%) |
Jul 16, 2024 | 25.00 | 25.64 | 25.00 | 25.60 | 75,738 | +0.65(+2.61%) |
Jul 15, 2024 | 24.56 | 24.97 | 24.37 | 24.95 | 73,823 | +0.64(+2.63%) |
Jul 12, 2024 | 24.21 | 24.55 | 24.21 | 24.31 | 59,446 | +0.10(+0.41%) |
Jul 11, 2024 | 23.45 | 24.34 | 23.45 | 24.21 | 80,236 | +0.84(+3.59%) |
Jul 10, 2024 | 23.30 | 23.37 | 23.10 | 23.37 | 47,922 | +0.10(+0.43%) |
Jul 09, 2024 | 23.41 | 23.45 | 23.17 | 23.27 | 54,694 | -0.14(-0.60%) |
Jul 08, 2024 | 23.46 | 23.59 | 23.34 | 23.41 | 47,502 | +0.12(+0.52%) |
Jul 05, 2024 | 23.28 | 23.45 | 23.14 | 23.29 | 48,557 | +0.05(+0.22%) |
Jul 03, 2024 | 23.32 | 23.52 | 23.08 | 23.24 | 43,904 | +0.13(+0.56%) |
Jul 02, 2024 | 23.12 | 23.20 | 22.93 | 23.11 | 58,251 | +0.12(+0.52%) |
Jul 01, 2024 | 23.50 | 23.50 | 22.81 | 22.99 | 49,975 | -0.49(-2.09%) |
Jun 28, 2024 | 23.17 | 23.59 | 22.78 | 23.48 | 191,900 | +0.48(+2.09%) |
Jun 27, 2024 | 22.91 | 23.04 | 22.78 | 23.00 | 32,911 | +0.19(+0.83%) |
Jun 26, 2024 | 22.93 | 23.04 | 22.76 | 22.81 | 55,294 | -0.21(-0.91%) |
Jun 25, 2024 | 23.90 | 23.90 | 23.02 | 23.02 | 68,590 | -0.67(-2.83%) |
Jun 24, 2024 | 23.48 | 24.04 | 23.43 | 23.69 | 82,283 | +0.33(+1.43%) |
Jun 21, 2024 | 23.44 | 23.79 | 23.35 | 23.36 | 114,557 | -0.11(-0.46%) |
Jun 20, 2024 | 23.55 | 23.77 | 23.36 | 23.46 | 48,756 | -0.19(-0.79%) |
Jun 18, 2024 | 23.30 | 23.66 | 23.30 | 23.65 | 41,319 | +0.30(+1.30%) |
Jun 17, 2024 | 23.17 | 23.38 | 23.08 | 23.35 | 34,019 | +0.19(+0.80%) |
Jun 14, 2024 | 23.07 | 23.17 | 22.88 | 23.16 | 73,709 | -0.03(-0.13%) |
Jun 13, 2024 | 23.27 | 23.52 | 23.16 | 23.19 | 27,704 | -0.08(-0.34%) |
Jun 12, 2024 | 23.61 | 23.85 | 23.22 | 23.27 | 52,512 | +0.15(+0.64%) |
Jun 11, 2024 | 23.12 | 23.26 | 23.04 | 23.12 | 22,016 | -0.07(-0.30%) |
Jun 10, 2024 | 22.98 | 23.25 | 22.89 | 23.19 | 41,834 | +0.15(+0.64%) |
Jun 07, 2024 | 23.16 | 23.23 | 22.97 | 23.04 | 25,723 | -0.24(-1.01%) |
Jun 06, 2024 | 23.12 | 23.33 | 23.12 | 23.28 | 26,951 | +0.02(+0.08%) |
Jun 05, 2024 | 23.26 | 23.34 | 23.06 | 23.26 | 20,946 | +0.14(+0.59%) |
Jun 04, 2024 | 23.10 | 23.32 | 23.03 | 23.12 | 27,608 | +0.02(+0.08%) |