Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 25.10 | 25.29 | 24.84 | 24.94 | 94,328 | -0.34(-1.34%) |
Aug 19, 2024 | 25.55 | 25.83 | 25.21 | 25.28 | 81,350 | -0.16(-0.63%) |
Aug 16, 2024 | 25.74 | 25.98 | 25.39 | 25.44 | 78,837 | -0.35(-1.36%) |
Aug 15, 2024 | 25.08 | 26.06 | 24.83 | 25.79 | 120,523 | +1.27(+5.18%) |
Aug 14, 2024 | 24.74 | 24.84 | 24.23 | 24.52 | 97,406 | -0.15(-0.61%) |
Aug 13, 2024 | 24.89 | 25.01 | 24.48 | 24.67 | 125,798 | +0.12(+0.49%) |
Aug 12, 2024 | 26.17 | 26.17 | 24.55 | 24.55 | 122,155 | -1.55(-5.94%) |
Aug 09, 2024 | 25.89 | 26.11 | 25.53 | 26.10 | 161,987 | +0.21(+0.81%) |
Aug 08, 2024 | 25.74 | 26.00 | 25.59 | 25.89 | 240,755 | +0.36(+1.41%) |
Aug 07, 2024 | 25.85 | 26.00 | 25.34 | 25.53 | 178,506 | -0.02(-0.08%) |
Aug 06, 2024 | 25.09 | 25.62 | 25.01 | 25.55 | 231,372 | +0.34(+1.35%) |
Aug 05, 2024 | 24.88 | 25.46 | 24.77 | 25.21 | 229,358 | -1.44(-5.40%) |
Aug 02, 2024 | 25.78 | 27.10 | 24.61 | 26.65 | 165,745 | -1.40(-4.99%) |
Aug 01, 2024 | 28.97 | 29.00 | 27.71 | 28.05 | 133,709 | -0.90(-3.11%) |
Jul 31, 2024 | 28.91 | 29.58 | 28.41 | 28.95 | 131,233 | +0.10(+0.35%) |
Jul 30, 2024 | 28.19 | 28.93 | 28.09 | 28.85 | 87,891 | +0.86(+3.07%) |
Jul 29, 2024 | 28.15 | 28.15 | 27.67 | 27.99 | 168,438 | -0.11(-0.39%) |
Jul 26, 2024 | 29.16 | 29.16 | 27.74 | 28.10 | 141,623 | -0.69(-2.40%) |
Jul 25, 2024 | 27.33 | 28.87 | 27.17 | 28.79 | 210,973 | +1.54(+5.65%) |
Jul 24, 2024 | 27.96 | 28.47 | 27.24 | 27.25 | 214,562 | -0.71(-2.54%) |
Jul 23, 2024 | 26.98 | 28.29 | 26.83 | 27.96 | 97,053 | +0.72(+2.64%) |
Jul 22, 2024 | 27.18 | 27.32 | 26.37 | 27.24 | 124,330 | +0.02(+0.07%) |
Jul 19, 2024 | 27.18 | 27.48 | 26.86 | 27.22 | 123,174 | +0.05(+0.18%) |
Jul 18, 2024 | 27.45 | 28.04 | 27.06 | 27.17 | 130,965 | -0.55(-1.98%) |
Jul 17, 2024 | 27.13 | 27.91 | 26.96 | 27.72 | 209,992 | +0.37(+1.35%) |
Jul 16, 2024 | 25.97 | 27.41 | 25.97 | 27.35 | 163,340 | +1.74(+6.79%) |
Jul 15, 2024 | 25.39 | 25.85 | 25.33 | 25.61 | 222,721 | +0.28(+1.11%) |
Jul 12, 2024 | 25.45 | 25.88 | 25.06 | 25.33 | 148,891 | +0.01(+0.04%) |
Jul 11, 2024 | 24.69 | 25.68 | 24.27 | 25.32 | 161,510 | +1.27(+5.28%) |
Jul 10, 2024 | 23.50 | 24.06 | 23.30 | 24.05 | 121,009 | +0.53(+2.25%) |
Jul 09, 2024 | 23.98 | 24.03 | 23.39 | 23.52 | 194,724 | -0.51(-2.12%) |
Jul 08, 2024 | 24.24 | 24.38 | 23.99 | 24.03 | 174,114 | +0.08(+0.33%) |
Jul 05, 2024 | 24.32 | 24.40 | 23.63 | 23.95 | 122,339 | -0.51(-2.09%) |
Jul 03, 2024 | 24.79 | 24.93 | 24.39 | 24.46 | 91,814 | -0.15(-0.61%) |
Jul 02, 2024 | 24.69 | 25.17 | 24.57 | 24.61 | 191,138 | +0.03(+0.12%) |
Jul 01, 2024 | 25.15 | 25.30 | 24.28 | 24.58 | 214,423 | -0.47(-1.88%) |
Jun 28, 2024 | 25.41 | 25.57 | 24.84 | 25.05 | 587,139 | -0.03(-0.12%) |
Jun 27, 2024 | 25.55 | 25.64 | 24.70 | 25.08 | 100,184 | -0.36(-1.42%) |
Jun 26, 2024 | 25.07 | 25.47 | 24.95 | 25.44 | 166,104 | +0.12(+0.47%) |
Jun 25, 2024 | 25.47 | 25.80 | 25.00 | 25.32 | 175,433 | -0.16(-0.63%) |
Jun 24, 2024 | 25.06 | 25.67 | 25.06 | 25.48 | 190,760 | +0.49(+1.96%) |
Jun 21, 2024 | 24.67 | 25.29 | 24.56 | 24.99 | 553,426 | +0.44(+1.79%) |
Jun 20, 2024 | 24.29 | 24.68 | 23.70 | 24.55 | 282,530 | +0.24(+0.99%) |
Jun 18, 2024 | 24.29 | 24.61 | 23.42 | 24.31 | 463,365 | -0.26(-1.06%) |
Jun 17, 2024 | 26.23 | 26.44 | 24.32 | 24.57 | 547,310 | -1.88(-7.11%) |
Jun 14, 2024 | 26.54 | 26.71 | 26.15 | 26.45 | 190,281 | -0.56(-2.07%) |
Jun 13, 2024 | 27.06 | 27.18 | 26.54 | 27.01 | 107,643 | -0.24(-0.88%) |
Jun 12, 2024 | 27.66 | 28.14 | 27.23 | 27.25 | 120,840 | +0.48(+1.79%) |
Jun 11, 2024 | 26.80 | 26.86 | 26.47 | 26.77 | 113,329 | -0.27(-1.00%) |
Jun 10, 2024 | 27.20 | 27.32 | 26.62 | 27.04 | 148,271 | -0.40(-1.46%) |
Jun 07, 2024 | 27.19 | 27.76 | 27.05 | 27.44 | 122,326 | -0.10(-0.36%) |
Jun 06, 2024 | 28.57 | 28.59 | 27.53 | 27.54 | 106,317 | -1.21(-4.21%) |
Jun 05, 2024 | 28.08 | 28.75 | 27.81 | 28.75 | 126,620 | +0.77(+2.75%) |
Jun 04, 2024 | 28.13 | 28.16 | 27.75 | 27.98 | 102,163 | -0.24(-0.85%) |