Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 25.93 | 26.14 | 25.89 | 26.08 | 278,007 | +0.09(+0.35%) |
Aug 26, 2024 | 26.06 | 26.16 | 25.96 | 25.99 | 217,380 | +0.02(+0.08%) |
Aug 23, 2024 | 25.63 | 26.02 | 25.60 | 25.97 | 257,971 | +0.46(+1.80%) |
Aug 22, 2024 | 25.49 | 25.54 | 25.41 | 25.51 | 249,372 | +0.07(+0.28%) |
Aug 21, 2024 | 25.35 | 25.48 | 25.25 | 25.44 | 1,052,477 | +0.11(+0.43%) |
Aug 20, 2024 | 25.33 | 25.40 | 25.24 | 25.33 | 169,608 | -0.05(-0.20%) |
Aug 19, 2024 | 25.15 | 25.38 | 25.15 | 25.38 | 181,500 | +0.25(+0.99%) |
Aug 16, 2024 | 25.07 | 25.19 | 25.01 | 25.13 | 223,911 | -0.03(-0.12%) |
Aug 15, 2024 | 25.24 | 25.26 | 25.07 | 25.16 | 577,160 | +0.03(+0.12%) |
Aug 14, 2024 | 25.13 | 25.23 | 25.04 | 25.13 | 479,882 | +0.10(+0.40%) |
Aug 13, 2024 | 24.84 | 25.05 | 24.82 | 25.03 | 193,801 | +0.33(+1.34%) |
Aug 12, 2024 | 24.90 | 24.90 | 24.60 | 24.70 | 417,230 | -0.22(-0.88%) |
Aug 09, 2024 | 24.78 | 24.97 | 24.64 | 24.92 | 2,479,420 | +0.15(+0.61%) |
Aug 08, 2024 | 24.60 | 24.81 | 24.45 | 24.77 | 393,142 | +0.30(+1.23%) |
Aug 07, 2024 | 24.81 | 24.95 | 24.47 | 24.47 | 517,476 | -0.10(-0.41%) |
Aug 06, 2024 | 24.20 | 24.80 | 24.08 | 24.57 | 914,611 | +0.45(+1.87%) |
Aug 05, 2024 | 24.24 | 24.55 | 24.02 | 24.12 | 1,057,161 | -0.65(-2.62%) |
Aug 02, 2024 | 24.75 | 25.01 | 24.57 | 24.77 | 405,348 | -0.04(-0.16%) |
Aug 01, 2024 | 24.79 | 25.04 | 24.62 | 24.81 | 485,396 | +0.10(+0.40%) |
Jul 31, 2024 | 24.80 | 24.92 | 24.62 | 24.71 | 2,799,140 | +0.07(+0.28%) |
Jul 30, 2024 | 24.65 | 24.71 | 24.53 | 24.64 | 975,710 | +0.10(+0.41%) |
Jul 29, 2024 | 24.51 | 24.62 | 24.34 | 24.54 | 345,668 | +0.12(+0.49%) |
Jul 26, 2024 | 24.23 | 24.48 | 24.21 | 24.42 | 232,722 | +0.32(+1.33%) |
Jul 25, 2024 | 24.27 | 24.45 | 24.05 | 24.10 | 525,166 | -0.14(-0.58%) |
Jul 24, 2024 | 24.59 | 24.71 | 24.24 | 24.24 | 495,455 | -0.39(-1.58%) |
Jul 23, 2024 | 24.71 | 24.77 | 24.55 | 24.63 | 253,474 | -0.08(-0.32%) |
Jul 22, 2024 | 24.50 | 24.75 | 24.42 | 24.71 | 308,038 | +0.26(+1.06%) |
Jul 19, 2024 | 24.51 | 24.58 | 24.40 | 24.45 | 214,247 | -0.07(-0.29%) |
Jul 18, 2024 | 24.76 | 25.01 | 24.48 | 24.52 | 466,504 | -0.25(-1.01%) |
Jul 17, 2024 | 24.65 | 24.93 | 24.56 | 24.77 | 790,840 | +0.15(+0.61%) |
Jul 16, 2024 | 24.45 | 24.64 | 24.41 | 24.62 | 289,712 | +0.27(+1.11%) |
Jul 15, 2024 | 24.28 | 24.41 | 24.24 | 24.35 | 603,252 | +0.10(+0.41%) |
Jul 12, 2024 | 24.26 | 24.39 | 24.21 | 24.25 | 713,462 | +0.17(+0.71%) |
Jul 11, 2024 | 23.80 | 24.15 | 23.79 | 24.08 | 253,419 | +0.54(+2.29%) |
Jul 10, 2024 | 23.46 | 23.56 | 23.36 | 23.54 | 386,309 | +0.22(+0.94%) |
Jul 09, 2024 | 23.35 | 23.40 | 23.15 | 23.32 | 720,397 | +0.00(+0.00%) |
Jul 08, 2024 | 23.39 | 23.42 | 23.27 | 23.32 | 277,689 | -0.02(-0.09%) |
Jul 05, 2024 | 23.30 | 23.37 | 23.20 | 23.34 | 242,510 | +0.11(+0.47%) |
Jul 03, 2024 | 23.30 | 23.38 | 23.22 | 23.23 | 233,081 | +0.02(+0.09%) |
Jul 02, 2024 | 23.10 | 23.21 | 23.07 | 23.21 | 514,867 | +0.14(+0.61%) |
Jul 01, 2024 | 23.25 | 23.30 | 22.98 | 23.07 | 756,482 | -0.18(-0.77%) |
Jun 28, 2024 | 23.11 | 23.28 | 23.07 | 23.25 | 277,460 | +0.19(+0.82%) |
Jun 27, 2024 | 22.90 | 23.07 | 22.86 | 23.06 | 1,495,914 | +0.14(+0.61%) |
Jun 26, 2024 | 22.88 | 22.96 | 22.81 | 22.92 | 756,195 | -0.07(-0.30%) |
Jun 25, 2024 | 23.26 | 23.26 | 22.94 | 22.99 | 212,691 | -0.29(-1.25%) |
Jun 24, 2024 | 23.11 | 23.42 | 23.06 | 23.28 | 529,526 | +0.23(+1.00%) |
Jun 21, 2024 | 23.02 | 23.10 | 22.96 | 23.05 | 1,119,801 | -0.03(-0.13%) |
Jun 20, 2024 | 23.07 | 23.11 | 23.00 | 23.08 | 366,064 | -0.07(-0.30%) |
Jun 18, 2024 | 23.03 | 23.16 | 23.03 | 23.15 | 418,033 | +0.15(+0.65%) |
Jun 17, 2024 | 22.99 | 23.07 | 22.86 | 23.00 | 371,112 | -0.04(-0.17%) |
Jun 14, 2024 | 22.96 | 23.08 | 22.87 | 23.04 | 277,337 | -0.04(-0.17%) |
Jun 13, 2024 | 23.03 | 23.13 | 22.94 | 23.08 | 237,093 | +0.05(+0.22%) |
Jun 12, 2024 | 23.22 | 23.39 | 23.00 | 23.03 | 329,390 | +0.21(+0.92%) |
Jun 11, 2024 | 22.78 | 22.89 | 22.74 | 22.82 | 200,079 | -0.16(-0.69%) |
Jun 10, 2024 | 22.89 | 23.04 | 22.73 | 22.98 | 164,676 | +0.06(+0.26%) |
Jun 07, 2024 | 22.91 | 23.01 | 22.86 | 22.92 | 215,861 | -0.28(-1.20%) |
Jun 06, 2024 | 23.11 | 23.23 | 23.01 | 23.20 | 241,150 | +0.05(+0.22%) |
Jun 05, 2024 | 23.24 | 23.24 | 23.01 | 23.15 | 468,863 | +0.00(+0.00%) |
Jun 04, 2024 | 23.01 | 23.24 | 22.96 | 23.15 | 590,894 | +0.14(+0.61%) |