Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 25.97 | 26.39 | 25.97 | 26.23 | 1,947,313 | +0.39(+1.51%) |
Aug 14, 2024 | 25.69 | 25.93 | 25.69 | 25.84 | 962,722 | +0.13(+0.51%) |
Aug 13, 2024 | 25.49 | 25.73 | 25.46 | 25.71 | 1,445,483 | +0.34(+1.34%) |
Aug 12, 2024 | 25.45 | 25.52 | 25.29 | 25.37 | 1,047,296 | +0.11(+0.44%) |
Aug 09, 2024 | 24.96 | 25.31 | 24.90 | 25.26 | 1,543,734 | +0.49(+1.98%) |
Aug 08, 2024 | 24.55 | 24.87 | 24.36 | 24.77 | 2,066,863 | +0.51(+2.10%) |
Aug 07, 2024 | 24.35 | 24.45 | 24.16 | 24.26 | 1,379,386 | +0.33(+1.38%) |
Aug 06, 2024 | 23.66 | 24.17 | 23.57 | 23.93 | 1,940,258 | +0.53(+2.26%) |
Aug 05, 2024 | 22.51 | 23.55 | 22.51 | 23.40 | 6,408,692 | -0.44(-1.85%) |
Aug 02, 2024 | 24.02 | 24.05 | 23.66 | 23.84 | 1,485,103 | -0.44(-1.81%) |
Aug 01, 2024 | 24.83 | 25.00 | 24.18 | 24.28 | 2,485,174 | -0.52(-2.10%) |
Jul 31, 2024 | 24.70 | 25.00 | 24.68 | 24.80 | 1,108,828 | +0.21(+0.85%) |
Jul 30, 2024 | 24.55 | 24.67 | 24.43 | 24.59 | 672,428 | -0.15(-0.61%) |
Jul 29, 2024 | 24.92 | 24.94 | 24.61 | 24.74 | 1,072,169 | -0.16(-0.64%) |
Jul 26, 2024 | 24.93 | 24.99 | 24.79 | 24.90 | 1,287,462 | +0.13(+0.52%) |
Jul 25, 2024 | 24.82 | 24.98 | 24.73 | 24.77 | 916,845 | -0.19(-0.76%) |
Jul 24, 2024 | 25.10 | 25.20 | 24.90 | 24.96 | 890,690 | -0.37(-1.46%) |
Jul 23, 2024 | 25.39 | 25.48 | 25.31 | 25.33 | 716,840 | -0.30(-1.17%) |
Jul 22, 2024 | 25.59 | 25.77 | 25.52 | 25.63 | 584,018 | +0.09(+0.35%) |
Jul 19, 2024 | 25.74 | 25.82 | 25.50 | 25.54 | 3,476,591 | +0.03(+0.12%) |
Jul 18, 2024 | 25.95 | 26.00 | 25.45 | 25.51 | 1,864,292 | -0.68(-2.60%) |
Jul 17, 2024 | 26.13 | 26.36 | 26.12 | 26.19 | 950,501 | -0.30(-1.13%) |
Jul 16, 2024 | 26.43 | 26.53 | 26.29 | 26.49 | 853,470 | +0.13(+0.49%) |
Jul 15, 2024 | 26.40 | 26.54 | 26.24 | 26.36 | 1,416,721 | -0.15(-0.57%) |
Jul 12, 2024 | 26.25 | 26.60 | 26.20 | 26.51 | 3,962,129 | +0.28(+1.07%) |
Jul 11, 2024 | 26.33 | 26.33 | 26.13 | 26.23 | 4,736,322 | +0.10(+0.38%) |
Jul 10, 2024 | 26.02 | 26.13 | 26.00 | 26.13 | 1,117,978 | +0.28(+1.08%) |
Jul 09, 2024 | 25.57 | 25.91 | 25.52 | 25.85 | 728,829 | +0.34(+1.33%) |
Jul 08, 2024 | 25.24 | 25.55 | 25.24 | 25.51 | 1,316,059 | +0.12(+0.47%) |
Jul 05, 2024 | 25.35 | 25.39 | 25.06 | 25.39 | 828,266 | +0.22(+0.87%) |
Jul 03, 2024 | 24.95 | 25.27 | 24.94 | 25.17 | 613,679 | +0.54(+2.19%) |
Jul 02, 2024 | 24.66 | 24.81 | 24.48 | 24.63 | 530,571 | -0.01(-0.04%) |
Jul 01, 2024 | 24.80 | 24.95 | 24.63 | 24.64 | 599,540 | -0.12(-0.48%) |
Jun 28, 2024 | 24.72 | 24.89 | 24.60 | 24.76 | 1,373,486 | -0.05(-0.20%) |
Jun 27, 2024 | 24.75 | 24.86 | 24.60 | 24.81 | 1,246,518 | +0.09(+0.36%) |
Jun 26, 2024 | 24.52 | 24.74 | 24.48 | 24.72 | 641,426 | -0.13(-0.52%) |
Jun 25, 2024 | 24.96 | 24.96 | 24.72 | 24.85 | 627,570 | -0.10(-0.40%) |
Jun 24, 2024 | 24.92 | 25.20 | 24.90 | 24.95 | 1,022,692 | +0.18(+0.73%) |
Jun 21, 2024 | 24.64 | 24.83 | 24.64 | 24.77 | 1,376,962 | +0.12(+0.49%) |
Jun 20, 2024 | 24.50 | 24.84 | 24.50 | 24.65 | 1,033,252 | +0.18(+0.74%) |
Jun 18, 2024 | 24.34 | 24.70 | 24.34 | 24.47 | 1,435,178 | +0.18(+0.74%) |
Jun 17, 2024 | 24.15 | 24.29 | 24.05 | 24.29 | 1,265,328 | +0.00(+0.00%) |
Jun 14, 2024 | 24.38 | 24.45 | 24.12 | 24.29 | 1,957,858 | -0.11(-0.45%) |
Jun 13, 2024 | 24.47 | 24.54 | 24.23 | 24.40 | 1,346,556 | +0.00(+0.00%) |
Jun 12, 2024 | 24.75 | 24.82 | 24.32 | 24.40 | 1,858,615 | -0.38(-1.53%) |
Jun 11, 2024 | 24.88 | 24.91 | 24.69 | 24.78 | 1,824,066 | -0.16(-0.63%) |
Jun 10, 2024 | 24.69 | 24.97 | 24.69 | 24.94 | 3,116,293 | -0.04(-0.16%) |
Jun 07, 2024 | 25.63 | 25.69 | 24.93 | 24.98 | 1,033,386 | -0.89(-3.43%) |
Jun 06, 2024 | 25.84 | 26.16 | 25.73 | 25.86 | 2,796,825 | +0.20(+0.80%) |
Jun 05, 2024 | 25.57 | 25.77 | 25.48 | 25.66 | 840,031 | +0.24(+0.96%) |
Jun 04, 2024 | 25.41 | 25.46 | 25.26 | 25.42 | 2,831,329 | -0.19(-0.72%) |