Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 25.20 | 25.45 | 25.20 | 25.40 | 840,782 | +0.45(+1.80%) |
Aug 16, 2024 | 24.73 | 24.96 | 24.73 | 24.95 | 866,573 | +0.25(+1.01%) |
Aug 15, 2024 | 24.62 | 24.81 | 24.60 | 24.70 | 646,277 | +0.22(+0.90%) |
Aug 14, 2024 | 24.47 | 24.53 | 24.39 | 24.48 | 887,377 | -0.15(-0.61%) |
Aug 13, 2024 | 24.34 | 24.66 | 24.34 | 24.63 | 1,431,566 | +0.38(+1.57%) |
Aug 12, 2024 | 24.24 | 24.33 | 24.16 | 24.25 | 1,244,941 | -0.04(-0.16%) |
Aug 09, 2024 | 24.17 | 24.32 | 24.06 | 24.29 | 1,050,810 | +0.18(+0.75%) |
Aug 08, 2024 | 23.88 | 24.18 | 23.82 | 24.11 | 1,002,437 | +0.55(+2.33%) |
Aug 07, 2024 | 23.96 | 24.02 | 23.51 | 23.56 | 1,263,599 | -0.05(-0.21%) |
Aug 06, 2024 | 23.29 | 23.79 | 23.25 | 23.61 | 1,909,357 | +0.40(+1.72%) |
Aug 05, 2024 | 23.00 | 23.42 | 22.95 | 23.21 | 3,649,409 | -0.81(-3.37%) |
Aug 02, 2024 | 24.25 | 24.27 | 23.77 | 24.02 | 2,008,308 | -0.41(-1.68%) |
Aug 01, 2024 | 24.88 | 24.93 | 24.27 | 24.43 | 3,046,792 | -0.59(-2.36%) |
Jul 31, 2024 | 24.93 | 25.16 | 24.85 | 25.02 | 1,701,141 | +0.35(+1.42%) |
Jul 30, 2024 | 24.65 | 24.71 | 24.58 | 24.67 | 1,105,093 | +0.16(+0.65%) |
Jul 29, 2024 | 24.62 | 24.62 | 24.41 | 24.51 | 802,924 | -0.17(-0.69%) |
Jul 26, 2024 | 24.63 | 24.74 | 24.57 | 24.68 | 1,051,693 | +0.35(+1.44%) |
Jul 25, 2024 | 24.24 | 24.62 | 24.20 | 24.33 | 1,600,192 | -0.12(-0.49%) |
Jul 24, 2024 | 24.75 | 24.83 | 24.45 | 24.45 | 1,899,770 | -0.44(-1.77%) |
Jul 23, 2024 | 24.92 | 24.98 | 24.89 | 24.89 | 1,012,857 | -0.14(-0.56%) |
Jul 22, 2024 | 24.97 | 25.04 | 24.90 | 25.03 | 1,127,326 | +0.08(+0.32%) |
Jul 19, 2024 | 25.04 | 25.11 | 24.91 | 24.95 | 1,347,081 | -0.16(-0.64%) |
Jul 18, 2024 | 25.49 | 25.52 | 25.06 | 25.11 | 1,642,739 | -0.30(-1.18%) |
Jul 17, 2024 | 25.46 | 25.59 | 25.40 | 25.41 | 1,612,668 | -0.18(-0.70%) |
Jul 16, 2024 | 25.39 | 25.60 | 25.35 | 25.59 | 1,707,040 | +0.05(+0.20%) |
Jul 15, 2024 | 25.68 | 25.69 | 25.52 | 25.54 | 1,383,679 | -0.09(-0.35%) |
Jul 12, 2024 | 25.56 | 25.77 | 25.55 | 25.63 | 2,653,069 | +0.37(+1.46%) |
Jul 11, 2024 | 25.32 | 25.39 | 25.25 | 25.26 | 1,651,189 | +0.12(+0.48%) |
Jul 10, 2024 | 25.02 | 25.15 | 24.98 | 25.14 | 1,327,690 | +0.37(+1.49%) |
Jul 09, 2024 | 24.79 | 24.82 | 24.66 | 24.77 | 1,562,323 | +0.04(+0.16%) |
Jul 08, 2024 | 24.89 | 24.92 | 24.72 | 24.73 | 8,202,247 | -0.22(-0.88%) |
Jul 05, 2024 | 24.97 | 24.98 | 24.72 | 24.95 | 896,736 | +0.16(+0.65%) |
Jul 03, 2024 | 24.63 | 24.85 | 24.62 | 24.79 | 568,597 | +0.37(+1.52%) |
Jul 02, 2024 | 24.24 | 24.42 | 24.21 | 24.42 | 936,991 | +0.08(+0.33%) |
Jul 01, 2024 | 24.46 | 24.61 | 24.30 | 24.34 | 988,713 | -0.09(-0.37%) |
Jun 28, 2024 | 24.48 | 24.57 | 24.32 | 24.43 | 4,620,039 | -0.03(-0.12%) |
Jun 27, 2024 | 24.43 | 24.48 | 24.38 | 24.46 | 1,151,029 | +0.22(+0.91%) |
Jun 26, 2024 | 24.28 | 24.34 | 24.17 | 24.24 | 6,328,194 | -0.28(-1.14%) |
Jun 25, 2024 | 24.54 | 24.56 | 24.43 | 24.52 | 1,980,631 | +0.06(+0.25%) |
Jun 24, 2024 | 24.41 | 24.57 | 24.41 | 24.46 | 2,608,960 | +0.09(+0.37%) |
Jun 21, 2024 | 24.40 | 24.42 | 24.31 | 24.37 | 1,264,755 | -0.09(-0.37%) |
Jun 20, 2024 | 24.45 | 24.52 | 24.35 | 24.46 | 1,108,640 | +0.03(+0.12%) |
Jun 18, 2024 | 24.30 | 24.47 | 24.28 | 24.43 | 1,222,603 | +0.27(+1.12%) |
Jun 17, 2024 | 23.99 | 24.20 | 23.91 | 24.16 | 2,993,337 | +0.07(+0.29%) |
Jun 14, 2024 | 23.93 | 24.10 | 23.89 | 24.09 | 892,105 | -0.17(-0.70%) |
Jun 13, 2024 | 24.35 | 24.35 | 24.10 | 24.26 | 797,403 | -0.14(-0.57%) |
Jun 12, 2024 | 24.58 | 24.62 | 24.36 | 24.40 | 1,718,480 | +0.35(+1.46%) |
Jun 11, 2024 | 24.00 | 24.08 | 23.87 | 24.05 | 1,090,663 | -0.25(-1.03%) |
Jun 10, 2024 | 24.16 | 24.36 | 24.11 | 24.30 | 726,424 | +0.03(+0.12%) |
Jun 07, 2024 | 24.43 | 24.51 | 24.26 | 24.27 | 1,118,496 | -0.35(-1.43%) |
Jun 06, 2024 | 24.43 | 24.64 | 24.42 | 24.62 | 1,616,296 | +0.15(+0.60%) |
Jun 05, 2024 | 24.39 | 24.48 | 24.23 | 24.48 | 845,282 | +0.29(+1.22%) |
Jun 04, 2024 | 24.16 | 24.21 | 24.05 | 24.18 | 2,248,281 | -0.16(-0.64%) |