Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 25.35 | 25.69 | 25.00 | 25.40 | 930,683 | +0.37(+1.48%) |
Aug 29, 2024 | 25.36 | 25.98 | 24.82 | 25.03 | 1,714,292 | -0.42(-1.65%) |
Aug 28, 2024 | 25.75 | 25.75 | 25.02 | 25.45 | 1,815,852 | -0.27(-1.05%) |
Aug 27, 2024 | 25.33 | 25.82 | 25.21 | 25.72 | 832,083 | +0.31(+1.22%) |
Aug 26, 2024 | 25.85 | 25.96 | 25.21 | 25.41 | 928,862 | -0.30(-1.17%) |
Aug 23, 2024 | 25.29 | 25.75 | 25.17 | 25.71 | 759,847 | +0.72(+2.88%) |
Aug 22, 2024 | 25.81 | 25.87 | 24.93 | 24.99 | 1,171,713 | -0.65(-2.54%) |
Aug 21, 2024 | 25.53 | 25.72 | 25.41 | 25.64 | 703,824 | +0.20(+0.79%) |
Aug 20, 2024 | 25.60 | 25.71 | 25.29 | 25.44 | 919,292 | -0.29(-1.13%) |
Aug 19, 2024 | 25.18 | 25.74 | 25.07 | 25.73 | 1,238,824 | +0.57(+2.27%) |
Aug 16, 2024 | 24.93 | 25.24 | 24.81 | 25.16 | 1,002,947 | +0.16(+0.64%) |
Aug 15, 2024 | 24.83 | 25.08 | 24.76 | 25.00 | 894,286 | +0.26(+1.05%) |
Aug 14, 2024 | 24.78 | 24.78 | 24.52 | 24.74 | 1,040,090 | +0.10(+0.41%) |
Aug 13, 2024 | 24.33 | 24.64 | 24.24 | 24.64 | 1,079,733 | +0.78(+3.27%) |
Aug 12, 2024 | 23.43 | 24.12 | 23.43 | 23.86 | 1,231,109 | +0.73(+3.16%) |
Aug 09, 2024 | 23.22 | 23.38 | 22.86 | 23.13 | 1,167,380 | +0.04(+0.17%) |
Aug 08, 2024 | 22.43 | 23.20 | 21.41 | 23.09 | 1,819,830 | +1.43(+6.60%) |
Aug 07, 2024 | 23.67 | 23.81 | 21.66 | 21.66 | 1,674,021 | -1.30(-5.66%) |
Aug 06, 2024 | 22.76 | 23.55 | 22.19 | 22.96 | 1,748,136 | +0.78(+3.51%) |
Aug 05, 2024 | 20.35 | 22.66 | 20.16 | 22.18 | 2,504,337 | -1.19(-5.11%) |
Aug 02, 2024 | 22.66 | 23.64 | 22.08 | 23.38 | 2,374,153 | -0.40(-1.68%) |
Aug 01, 2024 | 25.35 | 25.75 | 23.19 | 23.77 | 2,525,034 | -1.50(-5.93%) |
Jul 31, 2024 | 24.16 | 25.42 | 23.95 | 25.27 | 2,147,614 | +2.78(+12.35%) |
Jul 30, 2024 | 24.16 | 24.21 | 22.26 | 22.49 | 2,731,132 | -1.66(-6.87%) |
Jul 29, 2024 | 24.53 | 24.98 | 24.11 | 24.15 | 1,516,400 | -0.19(-0.78%) |
Jul 26, 2024 | 24.88 | 24.88 | 24.12 | 24.34 | 1,203,505 | +0.17(+0.71%) |
Jul 25, 2024 | 24.32 | 24.97 | 22.80 | 24.17 | 2,425,673 | -0.37(-1.51%) |
Jul 24, 2024 | 25.51 | 25.62 | 24.35 | 24.54 | 2,027,040 | -1.54(-5.89%) |
Jul 23, 2024 | 26.18 | 26.34 | 26.03 | 26.08 | 986,389 | -0.09(-0.36%) |
Jul 22, 2024 | 25.60 | 26.22 | 25.46 | 26.17 | 1,614,732 | +1.01(+4.03%) |
Jul 19, 2024 | 25.54 | 25.67 | 25.02 | 25.16 | 1,889,600 | -0.46(-1.78%) |
Jul 18, 2024 | 25.72 | 25.81 | 24.81 | 25.61 | 2,541,306 | +0.62(+2.47%) |
Jul 17, 2024 | 25.79 | 25.86 | 24.77 | 25.00 | 3,412,482 | -1.77(-6.62%) |
Jul 16, 2024 | 27.17 | 27.23 | 26.39 | 26.77 | 1,903,911 | -0.35(-1.29%) |
Jul 15, 2024 | 27.44 | 27.50 | 26.89 | 27.12 | 1,545,505 | -0.12(-0.45%) |
Jul 12, 2024 | 26.80 | 27.56 | 26.68 | 27.25 | 1,441,622 | +0.53(+1.99%) |
Jul 11, 2024 | 27.60 | 27.60 | 26.60 | 26.71 | 3,646,708 | -0.77(-2.79%) |
Jul 10, 2024 | 27.38 | 27.50 | 27.21 | 27.48 | 1,820,873 | +0.36(+1.33%) |
Jul 09, 2024 | 26.99 | 27.26 | 26.75 | 27.12 | 2,221,505 | +0.47(+1.78%) |
Jul 08, 2024 | 26.49 | 26.92 | 26.40 | 26.65 | 2,568,027 | +0.47(+1.81%) |
Jul 05, 2024 | 26.48 | 26.71 | 26.06 | 26.17 | 2,817,841 | -0.37(-1.39%) |
Jul 03, 2024 | 25.32 | 26.54 | 25.23 | 26.54 | 2,757,945 | +1.06(+4.17%) |
Jul 02, 2024 | 25.20 | 25.58 | 25.13 | 25.48 | 2,040,332 | -0.25(-0.98%) |