Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 25.14 | 25.30 | 24.89 | 25.16 | 1,412,927 | +0.35(+1.41%) |
Aug 15, 2024 | 24.56 | 25.04 | 24.39 | 24.81 | 1,265,680 | +0.85(+3.55%) |
Aug 14, 2024 | 23.99 | 24.16 | 23.78 | 23.96 | 1,002,396 | +0.43(+1.83%) |
Aug 13, 2024 | 23.58 | 23.58 | 23.33 | 23.53 | 1,039,080 | -0.14(-0.59%) |
Aug 12, 2024 | 23.67 | 23.86 | 23.52 | 23.67 | 1,364,138 | +0.61(+2.65%) |
Aug 09, 2024 | 23.14 | 23.19 | 22.93 | 23.06 | 1,033,719 | -0.05(-0.22%) |
Aug 08, 2024 | 22.91 | 23.14 | 22.67 | 23.11 | 1,208,263 | +0.35(+1.54%) |
Aug 07, 2024 | 23.52 | 23.53 | 22.76 | 22.76 | 1,740,005 | -0.04(-0.18%) |
Aug 06, 2024 | 22.27 | 22.89 | 22.06 | 22.80 | 1,001,989 | +0.63(+2.84%) |
Aug 05, 2024 | 22.00 | 22.68 | 21.74 | 22.17 | 2,598,210 | -1.13(-4.85%) |
Aug 02, 2024 | 23.24 | 23.41 | 22.71 | 23.30 | 1,903,021 | -0.89(-3.68%) |
Aug 01, 2024 | 24.87 | 24.87 | 24.02 | 24.19 | 1,346,583 | -0.42(-1.71%) |
Jul 31, 2024 | 24.62 | 24.77 | 24.45 | 24.61 | 1,013,791 | +0.43(+1.78%) |
Jul 30, 2024 | 23.83 | 24.34 | 23.79 | 24.18 | 1,145,830 | +0.19(+0.79%) |
Jul 29, 2024 | 24.30 | 24.40 | 23.90 | 23.99 | 979,850 | +0.40(+1.70%) |
Jul 26, 2024 | 23.91 | 23.91 | 23.52 | 23.59 | 825,976 | -0.26(-1.09%) |
Jul 25, 2024 | 24.34 | 24.39 | 23.78 | 23.85 | 1,109,356 | -0.67(-2.73%) |
Jul 24, 2024 | 25.43 | 25.43 | 24.52 | 24.52 | 1,485,936 | -0.73(-2.89%) |
Jul 23, 2024 | 25.10 | 25.45 | 25.00 | 25.25 | 1,124,384 | -0.30(-1.17%) |
Jul 22, 2024 | 24.33 | 25.65 | 24.32 | 25.55 | 2,524,154 | +1.59(+6.64%) |
Jul 19, 2024 | 23.77 | 24.03 | 23.68 | 23.96 | 1,609,463 | +0.38(+1.61%) |
Jul 18, 2024 | 23.80 | 23.81 | 23.16 | 23.58 | 1,763,852 | +0.17(+0.73%) |
Jul 17, 2024 | 23.74 | 23.86 | 23.18 | 23.41 | 896,789 | -0.39(-1.64%) |
Jul 16, 2024 | 23.71 | 23.88 | 23.56 | 23.80 | 678,823 | +0.22(+0.93%) |
Jul 15, 2024 | 23.52 | 23.86 | 23.36 | 23.58 | 891,250 | +0.04(+0.17%) |
Jul 12, 2024 | 23.57 | 23.68 | 23.23 | 23.54 | 1,474,988 | +0.18(+0.77%) |
Jul 11, 2024 | 23.00 | 23.38 | 22.79 | 23.36 | 1,828,428 | +0.02(+0.09%) |
Jul 10, 2024 | 23.45 | 23.59 | 23.30 | 23.34 | 1,234,328 | -0.16(-0.68%) |
Jul 09, 2024 | 23.56 | 23.82 | 23.43 | 23.50 | 983,831 | -0.30(-1.26%) |
Jul 08, 2024 | 24.22 | 24.23 | 23.71 | 23.80 | 1,736,056 | -0.56(-2.30%) |
Jul 05, 2024 | 24.89 | 24.99 | 24.29 | 24.36 | 1,158,699 | -0.84(-3.33%) |
Jul 03, 2024 | 25.33 | 25.59 | 25.20 | 25.20 | 647,260 | -0.11(-0.43%) |
Jul 02, 2024 | 25.15 | 25.32 | 24.92 | 25.31 | 1,100,509 | +0.35(+1.40%) |
Jul 01, 2024 | 25.13 | 25.15 | 24.58 | 24.96 | 2,205,926 | -0.80(-3.11%) |
Jun 28, 2024 | 26.44 | 26.53 | 25.64 | 25.76 | 1,252,908 | -0.51(-1.94%) |
Jun 27, 2024 | 26.29 | 26.48 | 26.12 | 26.27 | 772,456 | +0.17(+0.65%) |
Jun 26, 2024 | 25.67 | 26.16 | 25.52 | 26.10 | 1,054,469 | +0.41(+1.60%) |
Jun 25, 2024 | 25.75 | 25.88 | 25.46 | 25.69 | 1,356,421 | -0.35(-1.34%) |
Jun 24, 2024 | 25.89 | 26.16 | 25.78 | 26.04 | 947,948 | +0.35(+1.36%) |
Jun 21, 2024 | 25.89 | 25.91 | 25.49 | 25.69 | 1,819,104 | +0.35(+1.38%) |
Jun 20, 2024 | 25.22 | 25.84 | 25.06 | 25.34 | 1,734,484 | +0.66(+2.67%) |
Jun 18, 2024 | 24.38 | 24.69 | 24.32 | 24.68 | 1,308,216 | +0.73(+3.05%) |
Jun 17, 2024 | 24.22 | 24.30 | 23.64 | 23.95 | 1,579,977 | -0.09(-0.37%) |
Jun 14, 2024 | 24.33 | 24.59 | 24.04 | 24.04 | 1,694,250 | -1.10(-4.38%) |
Jun 13, 2024 | 25.34 | 25.42 | 24.88 | 25.14 | 1,371,582 | -0.69(-2.68%) |
Jun 12, 2024 | 25.49 | 25.85 | 25.37 | 25.83 | 769,719 | +0.54(+2.12%) |
Jun 11, 2024 | 25.13 | 25.45 | 24.70 | 25.30 | 1,781,669 | -0.80(-3.07%) |
Jun 10, 2024 | 25.89 | 26.11 | 25.80 | 26.10 | 681,566 | +0.48(+1.87%) |
Jun 07, 2024 | 25.85 | 25.98 | 25.45 | 25.62 | 1,198,591 | -0.57(-2.16%) |
Jun 06, 2024 | 26.57 | 26.57 | 26.02 | 26.18 | 1,023,562 | -0.61(-2.26%) |
Jun 05, 2024 | 26.19 | 26.82 | 26.19 | 26.79 | 1,173,330 | +0.56(+2.12%) |
Jun 04, 2024 | 26.64 | 26.96 | 26.12 | 26.23 | 2,369,639 | -1.04(-3.83%) |