Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 25.20 | 25.33 | 25.06 | 25.24 | 49,485 | +0.36(+1.45%) |
Aug 16, 2024 | 24.78 | 24.94 | 24.77 | 24.88 | 45,266 | +0.17(+0.69%) |
Aug 15, 2024 | 24.84 | 24.84 | 24.69 | 24.71 | 31,952 | +0.06(+0.24%) |
Aug 14, 2024 | 24.62 | 24.69 | 24.60 | 24.65 | 35,140 | +0.05(+0.21%) |
Aug 13, 2024 | 24.45 | 24.60 | 24.44 | 24.60 | 64,808 | +0.25(+1.02%) |
Aug 12, 2024 | 24.35 | 24.55 | 24.32 | 24.35 | 36,494 | +0.00(+0.00%) |
Aug 09, 2024 | 24.27 | 24.42 | 24.27 | 24.35 | 47,358 | +0.11(+0.45%) |
Aug 08, 2024 | 24.02 | 24.25 | 24.01 | 24.24 | 43,566 | +0.44(+1.85%) |
Aug 07, 2024 | 24.07 | 24.08 | 23.80 | 23.80 | 57,561 | +0.03(+0.13%) |
Aug 06, 2024 | 23.58 | 23.81 | 23.56 | 23.77 | 77,247 | +0.23(+0.98%) |
Aug 05, 2024 | 23.19 | 23.63 | 23.19 | 23.54 | 98,749 | -0.68(-2.81%) |
Aug 02, 2024 | 24.24 | 24.27 | 24.13 | 24.22 | 119,371 | -0.05(-0.21%) |
Aug 01, 2024 | 24.38 | 24.55 | 24.15 | 24.27 | 77,574 | -0.21(-0.85%) |
Jul 31, 2024 | 24.46 | 24.50 | 24.37 | 24.48 | 46,711 | +0.35(+1.44%) |
Jul 30, 2024 | 24.14 | 24.17 | 24.07 | 24.13 | 50,542 | -0.05(-0.21%) |
Jul 29, 2024 | 24.23 | 24.23 | 24.12 | 24.18 | 55,007 | +0.03(+0.12%) |
Jul 26, 2024 | 24.18 | 24.18 | 24.09 | 24.15 | 58,631 | +0.17(+0.73%) |
Jul 25, 2024 | 23.96 | 24.07 | 23.92 | 23.98 | 34,729 | -0.08(-0.35%) |
Jul 24, 2024 | 24.10 | 24.14 | 23.93 | 24.06 | 34,733 | -0.11(-0.46%) |
Jul 23, 2024 | 24.27 | 24.31 | 24.14 | 24.17 | 59,618 | -0.10(-0.41%) |
Jul 22, 2024 | 24.17 | 24.28 | 24.17 | 24.27 | 74,732 | +0.16(+0.66%) |
Jul 19, 2024 | 24.19 | 24.21 | 24.10 | 24.11 | 38,977 | -0.14(-0.58%) |
Jul 18, 2024 | 24.39 | 24.45 | 24.24 | 24.25 | 196,758 | -0.11(-0.45%) |
Jul 17, 2024 | 24.40 | 24.42 | 24.32 | 24.36 | 68,716 | -0.11(-0.45%) |
Jul 16, 2024 | 24.41 | 24.47 | 24.32 | 24.47 | 62,019 | +0.17(+0.69%) |
Jul 15, 2024 | 24.44 | 24.44 | 24.29 | 24.30 | 106,721 | -0.15(-0.61%) |
Jul 12, 2024 | 24.35 | 24.51 | 24.35 | 24.45 | 51,791 | +0.13(+0.54%) |
Jul 11, 2024 | 24.33 | 24.35 | 24.25 | 24.32 | 46,905 | +0.16(+0.66%) |
Jul 10, 2024 | 24.03 | 24.17 | 24.03 | 24.16 | 93,116 | +0.18(+0.75%) |
Jul 09, 2024 | 23.92 | 24.04 | 23.92 | 23.98 | 1,004,340 | -0.02(-0.08%) |
Jul 08, 2024 | 24.05 | 24.05 | 23.98 | 24.00 | 27,455 | -0.03(-0.13%) |
Jul 05, 2024 | 23.95 | 24.03 | 23.89 | 24.03 | 40,275 | +0.18(+0.75%) |
Jul 03, 2024 | 23.70 | 23.89 | 23.70 | 23.85 | 40,671 | +0.25(+1.06%) |
Jul 02, 2024 | 23.57 | 23.62 | 23.51 | 23.60 | 60,549 | +0.05(+0.21%) |
Jul 01, 2024 | 23.62 | 23.67 | 23.55 | 23.55 | 50,933 | -0.02(-0.08%) |
Jun 28, 2024 | 23.56 | 23.69 | 23.53 | 23.57 | 83,888 | +0.10(+0.43%) |
Jun 27, 2024 | 23.56 | 23.62 | 23.44 | 23.47 | 41,757 | +0.05(+0.21%) |
Jun 26, 2024 | 23.47 | 23.48 | 23.40 | 23.42 | 31,961 | -0.16(-0.68%) |
Jun 25, 2024 | 23.70 | 23.70 | 23.54 | 23.58 | 95,091 | -0.12(-0.51%) |
Jun 24, 2024 | 23.68 | 23.78 | 23.68 | 23.70 | 38,577 | +0.14(+0.59%) |
Jun 21, 2024 | 23.57 | 23.63 | 23.54 | 23.56 | 111,113 | -0.03(-0.11%) |
Jun 20, 2024 | 23.64 | 23.68 | 23.54 | 23.59 | 93,753 | -0.05(-0.23%) |
Jun 18, 2024 | 23.58 | 23.67 | 23.55 | 23.64 | 37,363 | +0.18(+0.76%) |
Jun 17, 2024 | 23.34 | 23.50 | 23.29 | 23.46 | 39,593 | +0.11(+0.49%) |
Jun 14, 2024 | 23.25 | 23.36 | 23.25 | 23.35 | 37,727 | +0.04(+0.16%) |
Jun 13, 2024 | 23.45 | 23.45 | 23.25 | 23.31 | 75,389 | -0.17(-0.72%) |
Jun 12, 2024 | 23.57 | 23.57 | 23.35 | 23.48 | 135,868 | +0.14(+0.59%) |
Jun 11, 2024 | 23.28 | 23.37 | 23.25 | 23.34 | 75,842 | -0.08(-0.33%) |
Jun 10, 2024 | 23.31 | 23.47 | 23.30 | 23.42 | 29,941 | +0.07(+0.31%) |
Jun 07, 2024 | 23.47 | 23.55 | 23.34 | 23.35 | 46,180 | -0.12(-0.53%) |
Jun 06, 2024 | 23.39 | 23.52 | 23.39 | 23.47 | 157,027 | +0.06(+0.24%) |
Jun 05, 2024 | 23.41 | 23.45 | 23.35 | 23.42 | 94,064 | +0.07(+0.30%) |
Jun 04, 2024 | 23.32 | 23.44 | 23.26 | 23.35 | 44,947 | -0.20(-0.86%) |