Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 24.30 | 24.60 | 24.25 | 24.35 | 139,488 | +0.05(+0.21%) |
Aug 15, 2024 | 24.30 | 24.47 | 24.15 | 24.30 | 191,502 | +0.26(+1.08%) |
Aug 14, 2024 | 24.01 | 24.09 | 23.82 | 24.04 | 233,875 | +0.16(+0.67%) |
Aug 13, 2024 | 23.90 | 24.04 | 23.73 | 23.88 | 227,829 | +0.05(+0.21%) |
Aug 12, 2024 | 24.04 | 24.06 | 23.71 | 23.83 | 262,481 | -0.10(-0.42%) |
Aug 09, 2024 | 24.03 | 25.00 | 23.70 | 23.93 | 271,339 | +0.02(+0.08%) |
Aug 08, 2024 | 23.88 | 24.03 | 23.70 | 23.91 | 238,363 | +0.04(+0.17%) |
Aug 07, 2024 | 24.50 | 24.70 | 23.71 | 23.87 | 447,570 | -0.50(-2.05%) |
Aug 06, 2024 | 24.00 | 25.05 | 23.96 | 24.37 | 507,438 | +0.81(+3.44%) |
Aug 05, 2024 | 23.33 | 23.70 | 22.70 | 23.56 | 648,311 | -0.99(-4.03%) |
Aug 02, 2024 | 25.47 | 25.47 | 24.54 | 24.55 | 422,715 | -1.08(-4.21%) |
Aug 01, 2024 | 25.75 | 25.88 | 25.42 | 25.63 | 272,201 | -0.04(-0.16%) |
Jul 31, 2024 | 25.96 | 26.00 | 25.63 | 25.67 | 174,405 | -0.30(-1.16%) |
Jul 30, 2024 | 25.82 | 25.97 | 25.80 | 25.97 | 138,128 | +0.13(+0.50%) |
Jul 29, 2024 | 26.02 | 26.07 | 25.73 | 25.84 | 184,496 | -0.16(-0.62%) |
Jul 26, 2024 | 25.65 | 26.05 | 25.61 | 26.00 | 204,611 | +0.34(+1.33%) |
Jul 25, 2024 | 25.59 | 25.86 | 25.59 | 25.66 | 184,242 | +0.11(+0.43%) |
Jul 24, 2024 | 25.93 | 25.94 | 25.52 | 25.55 | 135,838 | -0.34(-1.31%) |
Jul 23, 2024 | 25.90 | 26.00 | 25.80 | 25.89 | 155,684 | +0.01(+0.04%) |
Jul 22, 2024 | 26.01 | 26.20 | 25.76 | 25.88 | 329,513 | -0.13(-0.50%) |
Jul 19, 2024 | 26.13 | 26.27 | 25.95 | 26.01 | 121,074 | -0.09(-0.34%) |
Jul 18, 2024 | 26.77 | 26.83 | 26.05 | 26.10 | 274,220 | -0.73(-2.72%) |
Jul 17, 2024 | 26.89 | 26.97 | 26.56 | 26.83 | 182,864 | -0.06(-0.22%) |
Jul 16, 2024 | 27.00 | 27.10 | 26.84 | 26.89 | 152,823 | -0.05(-0.19%) |
Jul 15, 2024 | 27.10 | 27.21 | 26.91 | 26.94 | 210,546 | -0.04(-0.15%) |
Jul 12, 2024 | 27.10 | 27.23 | 26.98 | 26.98 | 161,432 | -0.09(-0.33%) |
Jul 11, 2024 | 26.99 | 27.09 | 26.82 | 27.07 | 204,327 | +0.19(+0.71%) |
Jul 10, 2024 | 26.61 | 26.89 | 26.61 | 26.88 | 153,519 | +0.27(+1.01%) |
Jul 09, 2024 | 26.97 | 26.99 | 26.56 | 26.61 | 178,510 | -0.34(-1.26%) |
Jul 08, 2024 | 26.90 | 27.08 | 26.82 | 26.95 | 175,425 | +0.11(+0.39%) |
Jul 05, 2024 | 26.58 | 26.88 | 26.56 | 26.84 | 168,573 | +0.17(+0.66%) |
Jul 03, 2024 | 26.50 | 26.84 | 26.50 | 26.67 | 120,894 | +0.09(+0.34%) |
Jul 02, 2024 | 26.11 | 26.58 | 26.05 | 26.58 | 193,587 | +0.41(+1.57%) |
Jul 01, 2024 | 26.21 | 26.35 | 25.97 | 26.17 | 226,698 | +0.08(+0.31%) |
Jun 28, 2024 | 26.07 | 26.29 | 25.91 | 26.09 | 285,121 | +0.18(+0.69%) |
Jun 27, 2024 | 25.55 | 26.06 | 25.54 | 25.91 | 272,903 | +0.23(+0.90%) |
Jun 26, 2024 | 25.53 | 25.74 | 25.53 | 25.68 | 146,803 | +0.02(+0.08%) |
Jun 25, 2024 | 25.70 | 25.81 | 25.64 | 25.66 | 195,114 | +0.03(+0.12%) |
Jun 24, 2024 | 24.91 | 25.67 | 24.90 | 25.63 | 280,661 | +0.66(+2.64%) |
Jun 21, 2024 | 25.23 | 25.23 | 24.74 | 24.97 | 835,896 | -0.31(-1.23%) |
Jun 20, 2024 | 25.42 | 25.65 | 25.25 | 25.28 | 263,816 | -0.22(-0.86%) |
Jun 18, 2024 | 25.39 | 25.55 | 25.28 | 25.50 | 150,128 | +0.11(+0.43%) |
Jun 17, 2024 | 25.27 | 25.56 | 25.14 | 25.39 | 269,893 | +0.06(+0.24%) |
Jun 14, 2024 | 25.37 | 25.55 | 24.95 | 25.33 | 307,081 | -0.16(-0.63%) |
Jun 13, 2024 | 25.47 | 25.60 | 25.28 | 25.49 | 313,395 | +0.02(+0.08%) |
Jun 12, 2024 | 25.63 | 25.73 | 25.44 | 25.47 | 272,820 | -0.07(-0.27%) |
Jun 11, 2024 | 25.57 | 25.61 | 25.30 | 25.54 | 221,778 | -0.03(-0.11%) |
Jun 10, 2024 | 25.65 | 25.70 | 25.45 | 25.57 | 269,637 | +0.07(+0.27%) |
Jun 07, 2024 | 25.25 | 25.57 | 25.25 | 25.50 | 311,154 | +0.21(+0.81%) |
Jun 06, 2024 | 25.41 | 25.61 | 25.26 | 25.29 | 445,211 | -0.10(-0.38%) |
Jun 05, 2024 | 25.37 | 25.42 | 24.89 | 25.39 | 413,793 | +0.15(+0.58%) |
Jun 04, 2024 | 25.08 | 25.27 | 25.03 | 25.25 | 349,217 | +0.18(+0.70%) |