Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 23.53 | 24.14 | 23.40 | 23.93 | 544,523 | +0.16(+0.67%) |
Aug 15, 2024 | 23.42 | 24.12 | 23.28 | 23.77 | 772,326 | +0.79(+3.44%) |
Aug 14, 2024 | 23.28 | 23.43 | 22.91 | 22.98 | 920,140 | -0.17(-0.73%) |
Aug 13, 2024 | 23.29 | 23.56 | 23.06 | 23.15 | 863,086 | -0.39(-1.66%) |
Aug 12, 2024 | 24.47 | 24.59 | 23.29 | 23.54 | 1,131,586 | -0.86(-3.52%) |
Aug 09, 2024 | 24.51 | 24.77 | 23.71 | 24.40 | 1,122,818 | -0.29(-1.17%) |
Aug 08, 2024 | 24.30 | 25.15 | 24.21 | 24.69 | 932,356 | +0.59(+2.45%) |
Aug 07, 2024 | 25.40 | 26.21 | 23.68 | 24.10 | 1,324,314 | +0.41(+1.73%) |
Aug 06, 2024 | 23.51 | 24.04 | 23.27 | 23.69 | 1,206,530 | +0.12(+0.51%) |
Aug 05, 2024 | 23.20 | 23.78 | 22.54 | 23.57 | 978,463 | -0.60(-2.48%) |
Aug 02, 2024 | 24.91 | 25.11 | 24.02 | 24.17 | 1,011,198 | -1.43(-5.59%) |
Aug 01, 2024 | 26.58 | 26.92 | 25.20 | 25.60 | 1,104,631 | -0.95(-3.58%) |
Jul 31, 2024 | 26.59 | 27.45 | 26.18 | 26.55 | 1,364,816 | +0.38(+1.45%) |
Jul 30, 2024 | 24.95 | 26.20 | 24.95 | 26.17 | 891,226 | +1.21(+4.85%) |
Jul 29, 2024 | 25.42 | 25.49 | 24.68 | 24.96 | 434,471 | -0.41(-1.62%) |
Jul 26, 2024 | 24.96 | 25.40 | 24.61 | 25.37 | 622,606 | +0.56(+2.26%) |
Jul 25, 2024 | 23.89 | 25.06 | 23.75 | 24.81 | 664,063 | +0.91(+3.81%) |
Jul 24, 2024 | 23.75 | 24.10 | 23.54 | 23.90 | 879,750 | +0.18(+0.76%) |
Jul 23, 2024 | 23.69 | 24.02 | 23.39 | 23.72 | 672,529 | +0.02(+0.08%) |
Jul 22, 2024 | 23.63 | 23.77 | 22.79 | 23.70 | 911,383 | +0.07(+0.30%) |
Jul 19, 2024 | 23.49 | 23.73 | 23.04 | 23.63 | 616,996 | +0.12(+0.51%) |
Jul 18, 2024 | 24.58 | 24.80 | 23.29 | 23.51 | 821,894 | -1.23(-4.97%) |
Jul 17, 2024 | 24.74 | 25.55 | 24.54 | 24.74 | 722,658 | +0.16(+0.65%) |
Jul 16, 2024 | 23.90 | 24.62 | 23.70 | 24.58 | 662,502 | +0.68(+2.85%) |
Jul 15, 2024 | 24.30 | 24.32 | 23.84 | 23.90 | 584,382 | -0.12(-0.50%) |
Jul 12, 2024 | 24.27 | 24.35 | 23.46 | 24.02 | 811,936 | +0.03(+0.13%) |
Jul 11, 2024 | 23.20 | 24.05 | 22.78 | 23.99 | 1,075,933 | +1.05(+4.58%) |
Jul 10, 2024 | 23.50 | 23.58 | 22.77 | 22.94 | 938,619 | -0.67(-2.84%) |
Jul 09, 2024 | 24.11 | 24.37 | 23.59 | 23.61 | 764,832 | -0.78(-3.20%) |
Jul 08, 2024 | 24.42 | 25.00 | 24.24 | 24.39 | 683,842 | -0.23(-0.93%) |
Jul 05, 2024 | 25.64 | 25.70 | 24.62 | 24.62 | 599,768 | -1.16(-4.50%) |
Jul 03, 2024 | 25.70 | 26.06 | 25.55 | 25.78 | 413,451 | +0.08(+0.31%) |
Jul 02, 2024 | 25.68 | 26.72 | 25.54 | 25.70 | 890,126 | +0.40(+1.58%) |
Jul 01, 2024 | 25.37 | 25.63 | 25.04 | 25.30 | 868,827 | +0.05(+0.20%) |
Jun 28, 2024 | 25.07 | 25.59 | 24.64 | 25.25 | 2,452,919 | +0.53(+2.14%) |
Jun 27, 2024 | 25.16 | 25.40 | 24.62 | 24.72 | 1,042,594 | -0.21(-0.84%) |
Jun 26, 2024 | 24.55 | 24.98 | 24.20 | 24.93 | 1,054,287 | +0.36(+1.47%) |
Jun 25, 2024 | 24.22 | 24.68 | 24.00 | 24.57 | 855,073 | +0.16(+0.66%) |
Jun 24, 2024 | 23.90 | 24.55 | 23.85 | 24.41 | 963,880 | +0.59(+2.48%) |
Jun 21, 2024 | 24.68 | 24.70 | 23.78 | 23.82 | 2,620,144 | -0.76(-3.09%) |
Jun 20, 2024 | 24.48 | 24.94 | 24.33 | 24.58 | 746,723 | +0.10(+0.41%) |
Jun 18, 2024 | 24.99 | 25.25 | 24.43 | 24.48 | 598,027 | -0.39(-1.57%) |
Jun 17, 2024 | 24.35 | 25.01 | 24.19 | 24.87 | 724,535 | +0.36(+1.47%) |
Jun 14, 2024 | 25.01 | 25.11 | 24.46 | 24.51 | 504,984 | -0.73(-2.89%) |
Jun 13, 2024 | 25.17 | 25.47 | 24.77 | 25.24 | 661,224 | +0.19(+0.76%) |
Jun 12, 2024 | 25.66 | 25.94 | 24.93 | 25.05 | 631,319 | -0.15(-0.60%) |
Jun 11, 2024 | 24.82 | 25.32 | 24.56 | 25.20 | 773,871 | +0.20(+0.80%) |
Jun 10, 2024 | 24.98 | 25.40 | 24.39 | 25.00 | 1,094,425 | -0.21(-0.83%) |
Jun 07, 2024 | 24.84 | 25.53 | 24.64 | 25.21 | 552,866 | +0.23(+0.92%) |
Jun 06, 2024 | 24.99 | 25.32 | 24.94 | 24.98 | 542,084 | -0.01(-0.04%) |
Jun 05, 2024 | 25.66 | 25.66 | 24.77 | 24.99 | 700,060 | -0.44(-1.73%) |
Jun 04, 2024 | 25.58 | 25.76 | 25.30 | 25.43 | 681,800 | -0.41(-1.59%) |
|