Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.58 | 24.87 | 24.55 | 24.84 | 395,263 | +0.42(+1.72%) |
Aug 22, 2024 | 24.40 | 24.54 | 24.35 | 24.42 | 298,904 | +0.04(+0.16%) |
Aug 21, 2024 | 24.51 | 24.62 | 24.33 | 24.38 | 511,585 | +0.01(+0.04%) |
Aug 20, 2024 | 24.98 | 24.98 | 24.35 | 24.37 | 622,433 | -0.64(-2.56%) |
Aug 19, 2024 | 24.90 | 25.24 | 24.90 | 25.01 | 592,072 | +0.16(+0.64%) |
Aug 16, 2024 | 24.72 | 24.91 | 24.71 | 24.85 | 339,348 | -0.05(-0.20%) |
Aug 15, 2024 | 24.71 | 24.96 | 24.70 | 24.90 | 338,754 | +0.32(+1.30%) |
Aug 14, 2024 | 24.52 | 24.67 | 24.40 | 24.58 | 384,001 | +0.14(+0.57%) |
Aug 13, 2024 | 24.50 | 24.50 | 24.32 | 24.44 | 489,306 | -0.21(-0.85%) |
Aug 12, 2024 | 24.67 | 24.80 | 24.54 | 24.65 | 602,668 | +0.13(+0.53%) |
Aug 09, 2024 | 24.46 | 24.61 | 24.29 | 24.52 | 293,571 | +0.05(+0.20%) |
Aug 08, 2024 | 24.02 | 24.50 | 24.02 | 24.47 | 282,429 | +0.53(+2.21%) |
Aug 07, 2024 | 24.17 | 24.37 | 23.93 | 23.94 | 648,385 | +0.10(+0.42%) |
Aug 06, 2024 | 23.78 | 24.09 | 23.71 | 23.84 | 641,648 | +0.12(+0.51%) |
Aug 05, 2024 | 23.60 | 23.89 | 23.39 | 23.72 | 1,469,794 | -0.56(-2.31%) |
Aug 02, 2024 | 24.75 | 24.78 | 24.04 | 24.28 | 776,385 | -0.70(-2.80%) |
Aug 01, 2024 | 25.68 | 25.75 | 24.85 | 24.98 | 722,275 | -0.70(-2.73%) |
Jul 31, 2024 | 25.82 | 25.91 | 25.66 | 25.68 | 636,064 | +0.13(+0.51%) |
Jul 30, 2024 | 25.17 | 25.61 | 25.17 | 25.55 | 697,139 | +0.38(+1.51%) |
Jul 29, 2024 | 25.43 | 25.43 | 24.97 | 25.17 | 1,731,275 | -0.23(-0.91%) |
Jul 26, 2024 | 25.31 | 25.50 | 25.18 | 25.40 | 574,613 | +0.10(+0.40%) |
Jul 25, 2024 | 24.93 | 25.41 | 24.82 | 25.30 | 715,543 | +0.37(+1.48%) |
Jul 24, 2024 | 25.01 | 25.18 | 24.78 | 24.93 | 540,440 | -0.03(-0.12%) |
Jul 23, 2024 | 25.26 | 25.28 | 24.91 | 24.96 | 709,073 | -0.37(-1.46%) |
Jul 22, 2024 | 25.37 | 25.47 | 25.18 | 25.33 | 791,566 | -0.16(-0.63%) |
Jul 19, 2024 | 25.71 | 25.85 | 25.41 | 25.49 | 511,041 | -0.26(-1.01%) |
Jul 18, 2024 | 25.72 | 26.04 | 25.65 | 25.75 | 615,142 | +0.03(+0.12%) |
Jul 17, 2024 | 25.59 | 25.93 | 25.59 | 25.72 | 507,897 | +0.19(+0.74%) |
Jul 16, 2024 | 25.34 | 25.55 | 25.18 | 25.53 | 522,197 | +0.11(+0.43%) |
Jul 15, 2024 | 25.17 | 25.62 | 25.09 | 25.42 | 832,213 | +0.41(+1.64%) |
Jul 12, 2024 | 25.09 | 25.14 | 24.85 | 25.01 | 552,290 | +0.07(+0.28%) |
Jul 11, 2024 | 24.62 | 24.99 | 24.53 | 24.94 | 463,021 | +0.30(+1.22%) |
Jul 10, 2024 | 24.46 | 24.66 | 24.39 | 24.64 | 537,768 | +0.17(+0.69%) |
Jul 09, 2024 | 24.47 | 24.74 | 24.39 | 24.47 | 456,965 | -0.25(-1.01%) |
Jul 08, 2024 | 24.66 | 24.88 | 24.61 | 24.72 | 331,847 | -0.09(-0.36%) |
Jul 05, 2024 | 25.17 | 25.18 | 24.71 | 24.81 | 388,719 | -0.39(-1.55%) |
Jul 03, 2024 | 25.08 | 25.34 | 25.08 | 25.20 | 173,874 | +0.11(+0.44%) |
Jul 02, 2024 | 25.29 | 25.32 | 24.93 | 25.09 | 328,438 | +0.02(+0.08%) |
Jul 01, 2024 | 25.23 | 25.35 | 24.95 | 25.07 | 362,192 | -0.02(-0.08%) |
Jun 28, 2024 | 25.17 | 25.28 | 25.01 | 25.09 | 335,274 | +0.10(+0.40%) |
Jun 27, 2024 | 25.04 | 25.08 | 24.85 | 24.99 | 205,647 | +0.07(+0.28%) |
Jun 26, 2024 | 25.15 | 25.15 | 24.80 | 24.92 | 368,178 | -0.22(-0.88%) |
Jun 25, 2024 | 25.10 | 25.16 | 24.92 | 25.14 | 373,328 | +0.04(+0.16%) |
Jun 24, 2024 | 24.60 | 25.20 | 24.60 | 25.10 | 639,221 | +0.63(+2.57%) |
Jun 21, 2024 | 24.73 | 24.73 | 24.45 | 24.47 | 344,730 | -0.15(-0.59%) |
Jun 20, 2024 | 24.30 | 24.73 | 24.22 | 24.62 | 390,325 | +0.39(+1.60%) |
Jun 18, 2024 | 24.24 | 24.48 | 24.18 | 24.23 | 401,086 | +0.12(+0.49%) |
Jun 17, 2024 | 24.03 | 24.19 | 23.92 | 24.11 | 381,229 | +0.07(+0.29%) |
Jun 14, 2024 | 24.26 | 24.26 | 23.97 | 24.04 | 365,569 | -0.24(-0.98%) |
Jun 13, 2024 | 24.49 | 24.54 | 24.15 | 24.28 | 526,910 | -0.27(-1.09%) |
Jun 12, 2024 | 24.97 | 24.98 | 24.45 | 24.55 | 679,795 | -0.22(-0.88%) |
Jun 11, 2024 | 24.68 | 24.77 | 24.46 | 24.76 | 389,113 | -0.04(-0.16%) |
Jun 10, 2024 | 24.62 | 24.93 | 24.59 | 24.80 | 396,860 | +0.27(+1.09%) |
Jun 07, 2024 | 24.60 | 24.79 | 24.42 | 24.54 | 341,274 | -0.12(-0.48%) |
Jun 06, 2024 | 24.46 | 24.66 | 24.37 | 24.66 | 500,265 | +0.14(+0.57%) |
Jun 05, 2024 | 24.56 | 24.59 | 24.39 | 24.52 | 352,223 | +0.02(+0.08%) |
Jun 04, 2024 | 24.58 | 24.58 | 24.22 | 24.50 | 500,106 | -0.33(-1.32%) |