Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 24.72 | 24.85 | 24.45 | 24.68 | 1,689,270 | +0.00(+0.00%) |
Aug 21, 2024 | 25.00 | 25.00 | 24.61 | 24.68 | 1,500,744 | -0.03(-0.12%) |
Aug 20, 2024 | 25.27 | 25.28 | 24.47 | 24.71 | 1,683,454 | -0.65(-2.56%) |
Aug 19, 2024 | 25.14 | 25.67 | 25.14 | 25.36 | 1,685,481 | +0.29(+1.16%) |
Aug 16, 2024 | 24.87 | 25.21 | 24.76 | 25.07 | 1,102,753 | -0.07(-0.28%) |
Aug 15, 2024 | 24.87 | 25.38 | 24.83 | 25.14 | 1,390,803 | +0.34(+1.37%) |
Aug 14, 2024 | 24.78 | 24.82 | 24.57 | 24.80 | 1,648,406 | +0.17(+0.69%) |
Aug 13, 2024 | 24.58 | 24.71 | 24.31 | 24.63 | 1,601,025 | -0.16(-0.65%) |
Aug 12, 2024 | 24.49 | 24.84 | 24.43 | 24.79 | 1,301,112 | +0.49(+2.02%) |
Aug 09, 2024 | 24.26 | 24.67 | 24.03 | 24.30 | 2,226,440 | -0.07(-0.29%) |
Aug 08, 2024 | 24.21 | 24.80 | 24.12 | 24.37 | 3,064,964 | +0.38(+1.58%) |
Aug 07, 2024 | 24.09 | 24.48 | 23.94 | 23.99 | 3,087,129 | +0.46(+1.95%) |
Aug 06, 2024 | 23.68 | 24.07 | 23.36 | 23.53 | 2,857,608 | +0.01(+0.04%) |
Aug 05, 2024 | 23.22 | 23.66 | 22.71 | 23.52 | 3,073,932 | -0.66(-2.73%) |
Aug 02, 2024 | 25.09 | 25.09 | 23.98 | 24.18 | 3,923,041 | -1.36(-5.32%) |
Aug 01, 2024 | 27.56 | 27.63 | 24.95 | 25.54 | 4,402,232 | -1.70(-6.24%) |
Jul 31, 2024 | 27.05 | 27.44 | 26.83 | 27.24 | 2,481,178 | +0.64(+2.41%) |
Jul 30, 2024 | 26.32 | 26.75 | 26.20 | 26.60 | 1,784,292 | +0.24(+0.91%) |
Jul 29, 2024 | 26.70 | 26.77 | 25.91 | 26.36 | 2,039,868 | -0.24(-0.90%) |
Jul 26, 2024 | 26.15 | 26.63 | 25.94 | 26.60 | 2,789,370 | +0.53(+2.03%) |
Jul 25, 2024 | 25.73 | 26.25 | 25.53 | 26.07 | 2,160,966 | +0.47(+1.84%) |
Jul 24, 2024 | 25.95 | 26.29 | 25.57 | 25.60 | 2,808,148 | -0.30(-1.16%) |
Jul 23, 2024 | 26.37 | 26.39 | 25.86 | 25.90 | 2,825,585 | -0.63(-2.37%) |
Jul 22, 2024 | 26.78 | 26.80 | 26.34 | 26.53 | 3,064,228 | -0.27(-1.01%) |
Jul 19, 2024 | 27.19 | 27.36 | 26.75 | 26.80 | 1,539,058 | -0.45(-1.65%) |
Jul 18, 2024 | 27.17 | 27.62 | 27.04 | 27.25 | 2,355,392 | +0.13(+0.48%) |
Jul 17, 2024 | 27.11 | 27.57 | 27.05 | 27.12 | 2,602,494 | +0.11(+0.41%) |
Jul 16, 2024 | 27.01 | 27.11 | 26.79 | 27.01 | 1,874,890 | -0.10(-0.37%) |
Jul 15, 2024 | 26.58 | 27.36 | 26.36 | 27.11 | 1,966,624 | +0.83(+3.16%) |
Jul 12, 2024 | 26.52 | 26.57 | 26.11 | 26.28 | 1,919,769 | +0.08(+0.31%) |
Jul 11, 2024 | 25.85 | 26.25 | 25.64 | 26.20 | 1,386,636 | +0.53(+2.06%) |
Jul 10, 2024 | 25.34 | 25.68 | 25.21 | 25.67 | 1,069,901 | +0.35(+1.38%) |
Jul 09, 2024 | 25.18 | 25.60 | 25.09 | 25.32 | 1,434,745 | -0.14(-0.55%) |
Jul 08, 2024 | 25.39 | 25.58 | 25.19 | 25.46 | 1,345,710 | +0.05(+0.20%) |
Jul 05, 2024 | 25.88 | 25.93 | 25.23 | 25.41 | 1,207,851 | -0.58(-2.23%) |
Jul 03, 2024 | 25.52 | 26.02 | 25.52 | 25.99 | 963,989 | +0.54(+2.12%) |
Jul 02, 2024 | 25.73 | 26.02 | 25.43 | 25.45 | 1,923,124 | -0.01(-0.04%) |
Jul 01, 2024 | 25.55 | 25.59 | 25.18 | 25.46 | 1,743,226 | +0.12(+0.47%) |
Jun 28, 2024 | 25.50 | 25.69 | 25.18 | 25.34 | 2,150,485 | +0.06(+0.24%) |
Jun 27, 2024 | 25.24 | 25.31 | 25.06 | 25.28 | 1,532,775 | +0.23(+0.92%) |
Jun 26, 2024 | 25.30 | 25.30 | 24.69 | 25.05 | 1,972,638 | -0.29(-1.14%) |
Jun 25, 2024 | 25.44 | 25.47 | 25.12 | 25.34 | 1,210,157 | -0.17(-0.67%) |
Jun 24, 2024 | 24.97 | 25.73 | 24.97 | 25.51 | 1,819,350 | +0.63(+2.53%) |
Jun 21, 2024 | 24.99 | 25.11 | 24.70 | 24.88 | 5,491,364 | -0.09(-0.36%) |
Jun 20, 2024 | 24.69 | 25.11 | 24.67 | 24.97 | 2,289,069 | +0.30(+1.22%) |
Jun 18, 2024 | 24.27 | 24.73 | 24.19 | 24.67 | 2,133,351 | +0.50(+2.07%) |
Jun 17, 2024 | 23.83 | 24.22 | 23.67 | 24.17 | 2,755,503 | +0.33(+1.38%) |
Jun 14, 2024 | 24.16 | 24.16 | 23.73 | 23.84 | 2,404,460 | -0.36(-1.49%) |
Jun 13, 2024 | 24.72 | 24.74 | 24.10 | 24.20 | 1,447,804 | -0.66(-2.65%) |
Jun 12, 2024 | 25.17 | 25.33 | 24.74 | 24.86 | 2,036,003 | +0.15(+0.61%) |
Jun 11, 2024 | 24.49 | 24.84 | 24.32 | 24.71 | 1,444,290 | +0.02(+0.08%) |
Jun 10, 2024 | 24.27 | 24.96 | 24.24 | 24.69 | 1,220,653 | +0.44(+1.81%) |
Jun 07, 2024 | 24.21 | 24.46 | 24.06 | 24.25 | 1,072,107 | -0.11(-0.45%) |
Jun 06, 2024 | 24.09 | 24.44 | 24.09 | 24.36 | 1,381,229 | +0.28(+1.16%) |
Jun 05, 2024 | 24.33 | 24.41 | 24.04 | 24.08 | 2,354,104 | -0.17(-0.70%) |
Jun 04, 2024 | 24.44 | 24.61 | 24.09 | 24.25 | 2,789,005 | -0.51(-2.06%) |