Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 25.75 | 26.15 | 25.53 | 26.00 | 3,279,637 | +0.19(+0.74%) |
Aug 15, 2024 | 25.00 | 25.97 | 24.95 | 25.81 | 4,051,411 | +1.32(+5.39%) |
Aug 14, 2024 | 25.32 | 25.36 | 24.36 | 24.49 | 1,525,961 | -0.64(-2.55%) |
Aug 13, 2024 | 24.42 | 25.23 | 24.15 | 25.13 | 1,718,891 | +0.96(+3.97%) |
Aug 12, 2024 | 24.37 | 24.49 | 23.82 | 24.17 | 1,314,572 | -0.11(-0.45%) |
Aug 09, 2024 | 24.76 | 24.94 | 24.22 | 24.28 | 1,600,301 | -0.29(-1.18%) |
Aug 08, 2024 | 23.90 | 24.61 | 23.69 | 24.57 | 1,182,454 | +0.89(+3.76%) |
Aug 07, 2024 | 25.03 | 25.03 | 23.62 | 23.68 | 2,366,150 | -0.60(-2.47%) |
Aug 06, 2024 | 24.32 | 25.00 | 23.71 | 24.28 | 2,602,240 | +0.37(+1.55%) |
Aug 05, 2024 | 22.52 | 24.57 | 22.33 | 23.91 | 4,622,227 | -0.71(-2.88%) |
Aug 02, 2024 | 24.91 | 24.97 | 24.30 | 24.62 | 3,343,107 | -1.42(-5.45%) |
Aug 01, 2024 | 27.35 | 27.49 | 25.79 | 26.04 | 3,127,266 | -0.91(-3.38%) |
Jul 31, 2024 | 26.93 | 27.93 | 26.58 | 26.95 | 2,255,397 | +0.22(+0.82%) |
Jul 30, 2024 | 26.95 | 27.33 | 26.42 | 26.73 | 1,731,541 | -0.17(-0.63%) |
Jul 29, 2024 | 27.36 | 27.48 | 26.46 | 26.90 | 2,595,119 | -0.33(-1.21%) |
Jul 26, 2024 | 27.10 | 27.73 | 26.84 | 27.23 | 3,419,035 | +0.54(+2.02%) |
Jul 25, 2024 | 26.11 | 27.45 | 25.80 | 26.69 | 2,483,595 | +0.74(+2.85%) |
Jul 24, 2024 | 26.52 | 27.04 | 25.93 | 25.95 | 2,642,724 | -0.84(-3.14%) |
Jul 23, 2024 | 26.14 | 26.98 | 26.00 | 26.79 | 1,670,750 | +0.55(+2.10%) |
Jul 22, 2024 | 25.68 | 26.30 | 25.26 | 26.24 | 2,606,228 | +0.86(+3.39%) |
Jul 19, 2024 | 25.59 | 25.66 | 25.22 | 25.38 | 2,891,636 | -0.17(-0.67%) |
Jul 18, 2024 | 26.76 | 27.08 | 25.27 | 25.55 | 5,121,937 | -1.21(-4.52%) |
Jul 17, 2024 | 26.90 | 27.68 | 26.45 | 26.76 | 3,373,656 | -0.65(-2.37%) |
Jul 16, 2024 | 25.82 | 27.54 | 25.73 | 27.41 | 4,959,394 | +1.97(+7.74%) |
Jul 15, 2024 | 25.56 | 25.64 | 25.14 | 25.44 | 2,979,659 | +0.10(+0.39%) |
Jul 12, 2024 | 25.09 | 25.80 | 24.98 | 25.34 | 4,717,725 | +0.51(+2.05%) |
Jul 11, 2024 | 24.09 | 25.02 | 24.04 | 24.83 | 4,932,277 | +1.37(+5.84%) |
Jul 10, 2024 | 23.65 | 23.76 | 23.25 | 23.46 | 1,319,811 | -0.11(-0.47%) |
Jul 09, 2024 | 23.57 | 23.60 | 23.11 | 23.57 | 1,223,807 | +0.01(+0.04%) |
Jul 08, 2024 | 23.40 | 23.77 | 23.35 | 23.56 | 1,543,017 | +0.32(+1.38%) |
Jul 05, 2024 | 23.18 | 23.29 | 22.79 | 23.24 | 1,852,311 | +0.08(+0.35%) |
Jul 03, 2024 | 23.05 | 23.51 | 22.91 | 23.16 | 1,344,642 | +0.27(+1.18%) |
Jul 02, 2024 | 23.23 | 23.25 | 22.67 | 22.89 | 1,640,479 | -0.34(-1.46%) |
Jul 01, 2024 | 23.53 | 24.05 | 23.11 | 23.23 | 1,805,293 | -0.25(-1.06%) |
Jun 28, 2024 | 23.71 | 23.71 | 23.13 | 23.48 | 2,943,564 | -0.25(-1.05%) |
Jun 27, 2024 | 23.53 | 23.85 | 23.17 | 23.73 | 3,880,460 | -0.02(-0.08%) |
Jun 26, 2024 | 24.18 | 24.19 | 23.65 | 23.75 | 2,498,418 | -0.49(-2.02%) |
Jun 25, 2024 | 24.66 | 24.66 | 24.20 | 24.24 | 1,751,274 | -0.36(-1.46%) |
Jun 24, 2024 | 24.61 | 25.08 | 24.45 | 24.60 | 3,065,130 | +0.23(+0.94%) |
Jun 21, 2024 | 24.36 | 24.52 | 24.16 | 24.37 | 1,898,667 | +0.07(+0.29%) |
Jun 20, 2024 | 24.50 | 24.50 | 24.00 | 24.30 | 4,410,798 | -0.21(-0.86%) |
Jun 18, 2024 | 24.50 | 24.76 | 24.21 | 24.51 | 2,012,479 | -0.05(-0.20%) |
Jun 17, 2024 | 24.95 | 24.95 | 24.39 | 24.56 | 2,322,173 | -0.49(-1.96%) |
Jun 14, 2024 | 25.52 | 25.60 | 24.95 | 25.05 | 1,870,699 | -0.73(-2.83%) |
Jun 13, 2024 | 26.27 | 26.54 | 25.77 | 25.78 | 1,758,252 | -0.37(-1.41%) |
Jun 12, 2024 | 26.25 | 26.76 | 25.98 | 26.15 | 3,654,964 | +0.66(+2.59%) |
Jun 11, 2024 | 25.17 | 25.62 | 24.84 | 25.49 | 1,854,881 | +0.07(+0.28%) |
Jun 10, 2024 | 25.05 | 25.45 | 24.70 | 25.42 | 1,414,967 | +0.15(+0.59%) |
Jun 07, 2024 | 26.03 | 26.04 | 25.15 | 25.27 | 2,731,585 | -1.18(-4.46%) |
Jun 06, 2024 | 26.32 | 26.52 | 26.10 | 26.45 | 2,299,315 | -0.02(-0.08%) |
Jun 05, 2024 | 25.30 | 26.49 | 25.02 | 26.47 | 2,687,386 | +1.22(+4.83%) |
Jun 04, 2024 | 25.01 | 25.42 | 24.83 | 25.25 | 1,888,744 | +0.16(+0.64%) |