Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 25.80 | 26.10 | 25.48 | 25.87 | 756,621 | +0.11(+0.43%) |
Aug 29, 2024 | 25.86 | 26.05 | 25.71 | 25.76 | 489,082 | +0.05(+0.19%) |
Aug 28, 2024 | 25.60 | 25.99 | 25.53 | 25.71 | 559,678 | +0.01(+0.04%) |
Aug 27, 2024 | 25.80 | 25.99 | 25.54 | 25.70 | 643,874 | -0.20(-0.77%) |
Aug 26, 2024 | 26.00 | 26.22 | 25.88 | 25.90 | 846,081 | +0.04(+0.15%) |
Aug 23, 2024 | 25.21 | 26.00 | 25.07 | 25.86 | 525,831 | +0.70(+2.78%) |
Aug 22, 2024 | 25.34 | 25.38 | 25.09 | 25.16 | 407,881 | -0.12(-0.47%) |
Aug 21, 2024 | 25.29 | 25.42 | 25.11 | 25.28 | 458,590 | +0.18(+0.72%) |
Aug 20, 2024 | 25.28 | 25.35 | 25.02 | 25.10 | 642,217 | -0.15(-0.59%) |
Aug 19, 2024 | 25.09 | 25.30 | 24.89 | 25.25 | 633,963 | +0.15(+0.60%) |
Aug 16, 2024 | 24.80 | 25.20 | 24.79 | 25.10 | 854,973 | +0.10(+0.40%) |
Aug 15, 2024 | 25.11 | 25.28 | 24.80 | 25.00 | 919,303 | +0.45(+1.83%) |
Aug 14, 2024 | 24.62 | 24.68 | 24.39 | 24.55 | 662,850 | +0.10(+0.41%) |
Aug 13, 2024 | 24.28 | 24.46 | 23.90 | 24.45 | 1,071,375 | +0.37(+1.54%) |
Aug 12, 2024 | 24.50 | 24.53 | 23.97 | 24.08 | 913,642 | -0.40(-1.62%) |
Aug 09, 2024 | 24.69 | 24.69 | 24.33 | 24.48 | 617,616 | -0.17(-0.68%) |
Aug 08, 2024 | 24.31 | 24.74 | 23.99 | 24.65 | 1,213,192 | +0.71(+2.98%) |
Aug 07, 2024 | 24.68 | 25.69 | 23.42 | 23.93 | 2,047,776 | +0.18(+0.75%) |
Aug 06, 2024 | 23.86 | 24.38 | 23.65 | 23.75 | 1,167,297 | -0.05(-0.21%) |
Aug 05, 2024 | 23.13 | 23.86 | 22.62 | 23.80 | 1,154,324 | -0.25(-1.03%) |
Aug 02, 2024 | 24.30 | 24.30 | 23.84 | 24.05 | 658,391 | -0.95(-3.81%) |
Aug 01, 2024 | 25.92 | 25.99 | 24.77 | 25.00 | 611,138 | -0.92(-3.56%) |
Jul 31, 2024 | 26.14 | 26.53 | 25.68 | 25.92 | 707,094 | -0.10(-0.38%) |
Jul 30, 2024 | 25.50 | 26.11 | 25.18 | 26.02 | 1,118,324 | +0.68(+2.70%) |
Jul 29, 2024 | 25.31 | 25.51 | 25.12 | 25.34 | 404,281 | +0.03(+0.12%) |
Jul 26, 2024 | 25.38 | 25.52 | 24.98 | 25.31 | 546,347 | +0.33(+1.31%) |
Jul 25, 2024 | 24.36 | 25.49 | 24.26 | 24.98 | 807,492 | +0.78(+3.24%) |
Jul 24, 2024 | 24.43 | 24.84 | 24.18 | 24.20 | 866,167 | -0.26(-1.05%) |
Jul 23, 2024 | 24.50 | 24.82 | 24.40 | 24.46 | 1,000,296 | -0.33(-1.32%) |
Jul 22, 2024 | 24.44 | 24.78 | 24.08 | 24.78 | 422,563 | +0.44(+1.79%) |
Jul 19, 2024 | 24.49 | 24.56 | 24.09 | 24.35 | 582,242 | -0.22(-0.89%) |
Jul 18, 2024 | 24.84 | 25.56 | 24.42 | 24.57 | 610,969 | -0.53(-2.09%) |
Jul 17, 2024 | 24.79 | 25.31 | 24.74 | 25.09 | 962,806 | +0.10(+0.40%) |
Jul 16, 2024 | 24.46 | 25.08 | 24.45 | 24.99 | 951,013 | +0.72(+2.98%) |
Jul 15, 2024 | 24.03 | 24.63 | 23.95 | 24.27 | 659,573 | +0.38(+1.58%) |
Jul 12, 2024 | 24.12 | 24.12 | 23.78 | 23.89 | 574,793 | +0.33(+1.39%) |
Jul 11, 2024 | 23.10 | 23.78 | 22.97 | 23.56 | 975,539 | +0.94(+4.16%) |
Jul 10, 2024 | 22.34 | 22.65 | 22.34 | 22.62 | 482,956 | +0.27(+1.20%) |
Jul 09, 2024 | 22.66 | 22.72 | 22.31 | 22.35 | 500,349 | -0.41(-1.79%) |
Jul 08, 2024 | 22.74 | 22.99 | 22.69 | 22.76 | 510,387 | +0.22(+0.97%) |
Jul 05, 2024 | 22.71 | 22.73 | 22.42 | 22.54 | 390,901 | -0.24(-1.04%) |
Jul 03, 2024 | 22.85 | 22.99 | 22.70 | 22.78 | 302,188 | +0.04(+0.17%) |
Jul 02, 2024 | 22.90 | 22.91 | 22.64 | 22.74 | 506,016 | -0.05(-0.22%) |