Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 24.35 | 24.68 | 24.05 | 24.10 | 539,866 | -0.35(-1.43%) |
Aug 16, 2024 | 24.86 | 24.86 | 24.21 | 24.45 | 240,316 | -0.26(-1.05%) |
Aug 15, 2024 | 24.44 | 25.05 | 24.34 | 24.71 | 456,032 | +0.28(+1.15%) |
Aug 14, 2024 | 24.32 | 24.50 | 24.10 | 24.43 | 317,850 | +0.04(+0.16%) |
Aug 13, 2024 | 24.40 | 24.70 | 24.23 | 24.39 | 334,998 | +0.05(+0.21%) |
Aug 12, 2024 | 24.45 | 24.59 | 23.60 | 24.34 | 589,965 | -0.12(-0.49%) |
Aug 09, 2024 | 24.60 | 24.60 | 24.06 | 24.46 | 431,970 | -0.12(-0.49%) |
Aug 08, 2024 | 24.92 | 24.93 | 24.39 | 24.58 | 544,024 | +0.06(+0.24%) |
Aug 07, 2024 | 24.66 | 24.76 | 23.56 | 24.52 | 843,206 | +0.17(+0.70%) |
Aug 06, 2024 | 23.31 | 24.43 | 23.18 | 24.35 | 765,004 | +1.05(+4.51%) |
Aug 05, 2024 | 23.35 | 24.05 | 22.76 | 23.30 | 406,889 | -0.76(-3.16%) |
Aug 02, 2024 | 24.11 | 24.35 | 23.72 | 24.06 | 409,892 | -0.13(-0.54%) |
Aug 01, 2024 | 24.59 | 24.59 | 23.88 | 24.19 | 366,471 | -0.15(-0.62%) |
Jul 31, 2024 | 24.26 | 24.63 | 23.81 | 24.34 | 539,397 | +0.68(+2.87%) |
Jul 30, 2024 | 24.20 | 24.30 | 23.38 | 23.66 | 499,274 | -0.62(-2.55%) |
Jul 29, 2024 | 24.38 | 24.42 | 24.01 | 24.28 | 257,500 | +0.01(+0.04%) |
Jul 26, 2024 | 24.56 | 24.56 | 24.09 | 24.27 | 248,626 | +0.16(+0.66%) |
Jul 25, 2024 | 24.68 | 24.68 | 24.07 | 24.11 | 295,875 | -0.41(-1.67%) |
Jul 24, 2024 | 24.89 | 24.95 | 24.44 | 24.52 | 191,100 | -0.31(-1.25%) |
Jul 23, 2024 | 24.60 | 24.97 | 24.34 | 24.83 | 275,228 | +0.14(+0.57%) |
Jul 22, 2024 | 24.29 | 24.71 | 24.23 | 24.69 | 430,475 | +0.63(+2.62%) |
Jul 19, 2024 | 24.39 | 24.42 | 23.98 | 24.06 | 461,248 | -0.33(-1.35%) |
Jul 18, 2024 | 24.91 | 25.04 | 24.31 | 24.39 | 353,135 | -0.47(-1.89%) |
Jul 17, 2024 | 25.77 | 25.89 | 24.79 | 24.86 | 448,490 | -1.04(-4.02%) |
Jul 16, 2024 | 25.74 | 26.00 | 25.32 | 25.90 | 355,180 | +0.27(+1.05%) |
Jul 15, 2024 | 26.89 | 27.30 | 25.53 | 25.63 | 623,660 | -1.55(-5.70%) |
Jul 12, 2024 | 27.32 | 27.34 | 26.89 | 27.18 | 371,628 | +0.02(+0.07%) |
Jul 11, 2024 | 26.50 | 27.35 | 26.43 | 27.16 | 429,573 | +0.82(+3.11%) |
Jul 10, 2024 | 25.48 | 26.39 | 25.47 | 26.34 | 277,396 | +0.86(+3.38%) |
Jul 09, 2024 | 25.14 | 25.62 | 25.09 | 25.48 | 151,665 | +0.20(+0.79%) |
Jul 08, 2024 | 25.40 | 25.57 | 25.13 | 25.28 | 202,639 | -0.12(-0.47%) |
Jul 05, 2024 | 26.05 | 26.11 | 25.35 | 25.40 | 347,485 | +0.03(+0.12%) |
Jul 03, 2024 | 25.04 | 25.63 | 24.97 | 25.37 | 201,354 | +0.57(+2.30%) |
Jul 02, 2024 | 24.51 | 24.86 | 24.23 | 24.80 | 389,648 | +0.33(+1.35%) |
Jul 01, 2024 | 25.00 | 25.25 | 24.35 | 24.47 | 409,206 | -0.30(-1.21%) |
Jun 28, 2024 | 26.35 | 26.35 | 24.68 | 24.77 | 527,155 | -1.41(-5.39%) |
Jun 27, 2024 | 25.25 | 26.27 | 25.22 | 26.18 | 289,283 | +0.79(+3.11%) |
Jun 26, 2024 | 25.87 | 25.93 | 25.32 | 25.39 | 289,158 | -0.68(-2.61%) |
Jun 25, 2024 | 25.58 | 26.07 | 25.37 | 26.07 | 390,663 | +0.45(+1.76%) |
Jun 24, 2024 | 24.52 | 25.81 | 24.52 | 25.62 | 816,712 | +1.10(+4.49%) |
Jun 21, 2024 | 24.67 | 24.88 | 24.41 | 24.52 | 790,672 | -0.18(-0.73%) |
Jun 20, 2024 | 25.25 | 25.25 | 24.56 | 24.70 | 539,617 | -0.43(-1.71%) |
Jun 18, 2024 | 24.77 | 25.18 | 24.59 | 25.13 | 372,249 | +0.19(+0.76%) |
Jun 17, 2024 | 25.14 | 25.18 | 24.75 | 24.94 | 350,281 | -0.28(-1.11%) |
Jun 14, 2024 | 25.35 | 25.46 | 24.67 | 25.22 | 498,055 | -0.41(-1.60%) |
Jun 13, 2024 | 25.57 | 25.89 | 25.29 | 25.63 | 375,042 | -0.03(-0.12%) |
Jun 12, 2024 | 26.71 | 26.87 | 25.54 | 25.66 | 829,752 | -0.49(-1.87%) |
Jun 11, 2024 | 26.83 | 26.94 | 26.10 | 26.15 | 381,463 | -0.91(-3.36%) |
Jun 10, 2024 | 26.38 | 27.45 | 26.34 | 27.06 | 421,352 | +0.43(+1.61%) |
Jun 07, 2024 | 27.26 | 27.59 | 26.58 | 26.63 | 374,893 | -1.18(-4.24%) |
Jun 06, 2024 | 27.92 | 27.98 | 27.39 | 27.81 | 373,725 | -0.12(-0.43%) |
Jun 05, 2024 | 27.61 | 27.97 | 27.49 | 27.93 | 189,970 | +0.43(+1.56%) |
Jun 04, 2024 | 27.74 | 27.81 | 27.39 | 27.50 | 269,623 | -0.54(-1.93%) |