Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 25.43 | 25.67 | 25.43 | 25.67 | 81,343 | +0.81(+3.26%) |
Aug 15, 2024 | 24.63 | 24.96 | 24.63 | 24.86 | 67,339 | +0.22(+0.89%) |
Aug 14, 2024 | 24.67 | 24.76 | 24.55 | 24.64 | 183,236 | +0.34(+1.40%) |
Aug 13, 2024 | 24.28 | 24.49 | 24.24 | 24.30 | 100,005 | +0.17(+0.70%) |
Aug 12, 2024 | 24.42 | 24.42 | 23.98 | 24.13 | 101,398 | -0.09(-0.37%) |
Aug 09, 2024 | 23.93 | 24.26 | 23.87 | 24.22 | 100,467 | +0.50(+2.11%) |
Aug 08, 2024 | 23.51 | 23.75 | 23.49 | 23.72 | 115,556 | +0.29(+1.24%) |
Aug 07, 2024 | 23.65 | 23.83 | 23.42 | 23.43 | 114,108 | -0.03(-0.13%) |
Aug 06, 2024 | 23.39 | 23.64 | 23.21 | 23.46 | 189,853 | -0.21(-0.89%) |
Aug 05, 2024 | 23.52 | 23.81 | 23.48 | 23.67 | 133,382 | -0.31(-1.29%) |
Aug 02, 2024 | 24.02 | 24.08 | 23.81 | 23.98 | 133,286 | -0.13(-0.54%) |
Aug 01, 2024 | 24.46 | 24.55 | 24.08 | 24.11 | 142,758 | -0.15(-0.62%) |
Jul 31, 2024 | 24.38 | 24.40 | 24.15 | 24.26 | 93,931 | -0.23(-0.94%) |
Jul 30, 2024 | 24.44 | 24.53 | 24.33 | 24.49 | 101,664 | +0.28(+1.16%) |
Jul 29, 2024 | 24.23 | 24.25 | 24.08 | 24.21 | 97,526 | -0.25(-1.02%) |
Jul 26, 2024 | 24.14 | 24.48 | 24.14 | 24.46 | 147,360 | +0.26(+1.07%) |
Jul 25, 2024 | 24.18 | 24.39 | 23.99 | 24.20 | 144,934 | -0.08(-0.33%) |
Jul 24, 2024 | 24.34 | 24.46 | 24.28 | 24.28 | 124,661 | -0.46(-1.86%) |
Jul 23, 2024 | 24.83 | 24.87 | 24.70 | 24.74 | 160,501 | -0.04(-0.16%) |
Jul 22, 2024 | 24.88 | 24.90 | 24.62 | 24.78 | 225,553 | +0.16(+0.65%) |
Jul 19, 2024 | 24.72 | 24.81 | 24.55 | 24.62 | 88,276 | -0.05(-0.20%) |
Jul 18, 2024 | 24.97 | 24.97 | 24.55 | 24.67 | 165,366 | -0.12(-0.48%) |
Jul 17, 2024 | 24.72 | 24.83 | 24.66 | 24.79 | 142,605 | -0.22(-0.88%) |
Jul 16, 2024 | 24.90 | 25.14 | 24.83 | 25.01 | 156,153 | -0.09(-0.36%) |
Jul 15, 2024 | 25.52 | 25.52 | 25.10 | 25.10 | 159,779 | -0.60(-2.33%) |
Jul 12, 2024 | 25.56 | 25.86 | 25.56 | 25.70 | 177,248 | +0.54(+2.15%) |
Jul 11, 2024 | 25.16 | 25.35 | 25.11 | 25.16 | 168,467 | +0.23(+0.92%) |
Jul 10, 2024 | 24.71 | 24.94 | 24.66 | 24.93 | 98,181 | +0.34(+1.38%) |
Jul 09, 2024 | 24.61 | 24.65 | 24.47 | 24.59 | 144,928 | -0.15(-0.61%) |
Jul 08, 2024 | 24.87 | 24.89 | 24.65 | 24.74 | 126,512 | +0.10(+0.41%) |
Jul 05, 2024 | 24.71 | 24.76 | 24.51 | 24.64 | 154,783 | -0.02(-0.08%) |
Jul 03, 2024 | 24.48 | 24.76 | 24.48 | 24.66 | 94,575 | +0.22(+0.90%) |
Jul 02, 2024 | 24.17 | 24.44 | 24.05 | 24.44 | 149,785 | -0.22(-0.89%) |
Jul 01, 2024 | 24.88 | 24.92 | 24.60 | 24.66 | 111,879 | -0.19(-0.76%) |
Jun 28, 2024 | 24.80 | 24.95 | 24.76 | 24.85 | 90,091 | -0.03(-0.12%) |
Jun 27, 2024 | 24.94 | 25.12 | 24.82 | 24.88 | 168,300 | -0.15(-0.60%) |
Jun 26, 2024 | 24.78 | 25.05 | 24.78 | 25.03 | 152,762 | -0.07(-0.28%) |
Jun 25, 2024 | 25.07 | 25.17 | 24.99 | 25.10 | 161,305 | -0.17(-0.67%) |
Jun 24, 2024 | 25.01 | 25.41 | 25.01 | 25.27 | 159,659 | +0.15(+0.60%) |
Jun 21, 2024 | 25.02 | 25.16 | 24.91 | 25.12 | 250,876 | -0.35(-1.37%) |
Jun 20, 2024 | 25.65 | 25.65 | 25.37 | 25.47 | 274,226 | +0.20(+0.78%) |
Jun 18, 2024 | 25.14 | 25.40 | 25.14 | 25.27 | 211,665 | +0.15(+0.61%) |
Jun 17, 2024 | 24.84 | 25.12 | 24.61 | 25.12 | 226,455 | +0.51(+2.07%) |
Jun 14, 2024 | 24.62 | 24.75 | 24.38 | 24.61 | 312,972 | -0.23(-0.93%) |
Jun 13, 2024 | 25.16 | 25.29 | 24.82 | 24.84 | 124,552 | -0.21(-0.84%) |
Jun 12, 2024 | 24.89 | 25.26 | 24.89 | 25.05 | 120,006 | +0.60(+2.45%) |
Jun 11, 2024 | 24.41 | 24.58 | 24.30 | 24.45 | 161,703 | -0.25(-1.01%) |
Jun 10, 2024 | 24.69 | 24.75 | 24.47 | 24.70 | 264,419 | -0.05(-0.20%) |
Jun 07, 2024 | 24.72 | 25.06 | 24.61 | 24.75 | 174,426 | -0.36(-1.43%) |
Jun 06, 2024 | 25.16 | 25.19 | 24.98 | 25.11 | 95,611 | +0.20(+0.80%) |
Jun 05, 2024 | 25.19 | 25.19 | 24.71 | 24.91 | 115,536 | +0.84(+3.49%) |
Jun 04, 2024 | 24.15 | 24.27 | 23.86 | 24.07 | 188,160 | +0.05(+0.23%) |