Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 25.00 | 25.14 | 24.95 | 25.14 | 30,651 | +0.16(+0.64%) |
Aug 16, 2024 | 24.88 | 25.02 | 24.88 | 24.98 | 31,881 | -0.02(-0.08%) |
Aug 15, 2024 | 24.67 | 25.01 | 24.62 | 25.00 | 41,173 | +0.63(+2.59%) |
Aug 14, 2024 | 24.43 | 24.50 | 24.19 | 24.37 | 18,931 | -0.06(-0.25%) |
Aug 13, 2024 | 23.93 | 24.43 | 23.93 | 24.43 | 23,731 | +0.65(+2.73%) |
Aug 12, 2024 | 23.85 | 24.00 | 23.72 | 23.78 | 37,349 | -0.07(-0.29%) |
Aug 09, 2024 | 23.74 | 23.88 | 23.68 | 23.85 | 45,026 | +0.09(+0.38%) |
Aug 08, 2024 | 23.45 | 23.80 | 23.36 | 23.76 | 23,162 | +0.40(+1.71%) |
Aug 07, 2024 | 23.66 | 23.77 | 23.30 | 23.36 | 18,493 | -0.13(-0.55%) |
Aug 06, 2024 | 23.55 | 23.76 | 23.37 | 23.49 | 48,495 | +0.00(+0.00%) |
Aug 05, 2024 | 22.00 | 23.56 | 22.00 | 23.49 | 1,286,709 | -0.35(-1.47%) |
Aug 02, 2024 | 24.00 | 24.08 | 23.73 | 23.84 | 74,599 | -0.46(-1.89%) |
Aug 01, 2024 | 24.87 | 25.05 | 24.21 | 24.30 | 59,423 | -0.56(-2.25%) |
Jul 31, 2024 | 24.58 | 24.92 | 24.58 | 24.86 | 31,665 | +0.63(+2.60%) |
Jul 30, 2024 | 24.69 | 24.69 | 24.13 | 24.23 | 31,597 | -0.24(-0.98%) |
Jul 29, 2024 | 24.51 | 24.72 | 24.41 | 24.47 | 20,392 | +0.02(+0.06%) |
Jul 26, 2024 | 24.58 | 24.64 | 24.40 | 24.45 | 32,739 | +0.11(+0.47%) |
Jul 25, 2024 | 24.58 | 24.69 | 24.24 | 24.34 | 33,582 | -0.23(-0.94%) |
Jul 24, 2024 | 24.90 | 24.91 | 24.50 | 24.57 | 38,220 | -0.55(-2.21%) |
Jul 23, 2024 | 25.10 | 25.28 | 25.10 | 25.12 | 38,221 | -0.08(-0.32%) |
Jul 22, 2024 | 25.24 | 25.26 | 25.05 | 25.20 | 48,733 | +0.21(+0.83%) |
Jul 19, 2024 | 25.05 | 25.16 | 24.94 | 25.00 | 30,245 | -0.10(-0.40%) |
Jul 18, 2024 | 25.27 | 25.39 | 24.99 | 25.10 | 52,693 | -0.18(-0.70%) |
Jul 17, 2024 | 25.63 | 25.63 | 25.25 | 25.27 | 66,462 | -0.48(-1.85%) |
Jul 16, 2024 | 25.66 | 25.75 | 25.63 | 25.75 | 33,567 | +0.09(+0.35%) |
Jul 15, 2024 | 25.68 | 25.77 | 25.66 | 25.66 | 54,064 | -0.06(-0.23%) |
Jul 12, 2024 | 25.70 | 25.73 | 25.59 | 25.72 | 23,365 | +0.17(+0.66%) |
Jul 11, 2024 | 25.66 | 25.77 | 25.50 | 25.55 | 43,022 | -0.19(-0.73%) |
Jul 10, 2024 | 25.64 | 25.77 | 25.60 | 25.74 | 111,065 | +0.08(+0.31%) |
Jul 09, 2024 | 25.62 | 25.68 | 25.61 | 25.66 | 58,572 | +0.05(+0.19%) |
Jul 08, 2024 | 25.67 | 25.67 | 25.54 | 25.61 | 59,679 | -0.06(-0.23%) |
Jul 05, 2024 | 25.48 | 25.68 | 25.45 | 25.67 | 195,308 | +0.20(+0.78%) |
Jul 03, 2024 | 25.27 | 25.47 | 25.27 | 25.47 | 38,747 | +0.14(+0.55%) |
Jul 02, 2024 | 25.13 | 25.33 | 25.08 | 25.33 | 62,751 | +0.19(+0.75%) |
Jul 01, 2024 | 25.05 | 25.14 | 24.94 | 25.14 | 59,774 | +0.10(+0.40%) |
Jun 28, 2024 | 25.16 | 25.27 | 24.99 | 25.05 | 32,049 | -0.04(-0.16%) |
Jun 27, 2024 | 25.02 | 25.15 | 25.02 | 25.09 | 29,621 | +0.02(+0.08%) |
Jun 26, 2024 | 25.01 | 25.07 | 24.97 | 25.07 | 43,372 | +0.06(+0.25%) |
Jun 25, 2024 | 24.78 | 25.00 | 24.67 | 25.00 | 43,282 | +0.20(+0.80%) |
Jun 24, 2024 | 24.92 | 24.97 | 24.73 | 24.81 | 50,703 | -0.20(-0.79%) |
Jun 21, 2024 | 24.98 | 25.06 | 24.86 | 25.00 | 46,673 | -0.06(-0.24%) |
Jun 20, 2024 | 25.19 | 25.25 | 24.95 | 25.06 | 60,638 | -0.13(-0.51%) |
Jun 18, 2024 | 25.14 | 25.24 | 25.10 | 25.19 | 32,198 | +0.00(+0.00%) |
Jun 17, 2024 | 24.87 | 25.32 | 24.85 | 25.19 | 158,802 | +0.30(+1.19%) |
Jun 14, 2024 | 24.80 | 24.89 | 24.74 | 24.89 | 79,372 | +0.07(+0.28%) |
Jun 13, 2024 | 24.75 | 24.84 | 24.68 | 24.83 | 96,997 | +0.12(+0.48%) |
Jun 12, 2024 | 24.47 | 24.74 | 24.39 | 24.71 | 160,060 | +0.38(+1.54%) |
Jun 11, 2024 | 24.15 | 24.33 | 24.02 | 24.33 | 79,570 | +0.17(+0.69%) |
Jun 10, 2024 | 24.06 | 24.19 | 24.04 | 24.16 | 80,064 | +0.08(+0.33%) |
Jun 07, 2024 | 24.06 | 24.19 | 24.01 | 24.08 | 100,811 | -0.03(-0.12%) |
Jun 06, 2024 | 24.08 | 24.13 | 24.05 | 24.11 | 63,920 | +0.03(+0.12%) |
Jun 05, 2024 | 23.69 | 24.12 | 23.69 | 24.08 | 128,003 | +0.46(+1.96%) |
Jun 04, 2024 | 23.39 | 23.69 | 23.30 | 23.62 | 150,275 | +12.41(+110.65%) |