Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 26.06 | 26.11 | 25.90 | 26.01 | 95,042 | -0.05(-0.19%) |
Aug 29, 2024 | 26.08 | 26.16 | 25.97 | 26.06 | 113,842 | -0.01(-0.04%) |
Aug 28, 2024 | 26.09 | 26.14 | 25.99 | 26.07 | 55,884 | -0.05(-0.19%) |
Aug 27, 2024 | 26.06 | 26.18 | 26.03 | 26.12 | 98,998 | +0.11(+0.42%) |
Aug 26, 2024 | 26.02 | 26.12 | 26.01 | 26.01 | 103,101 | -0.02(-0.08%) |
Aug 23, 2024 | 25.74 | 26.05 | 25.72 | 26.03 | 102,372 | +0.50(+1.96%) |
Aug 22, 2024 | 25.73 | 25.73 | 25.52 | 25.53 | 75,592 | -0.16(-0.62%) |
Aug 21, 2024 | 25.61 | 25.75 | 25.57 | 25.69 | 70,912 | +0.21(+0.82%) |
Aug 20, 2024 | 25.48 | 25.54 | 25.47 | 25.48 | 105,019 | -0.10(-0.39%) |
Aug 19, 2024 | 25.43 | 25.59 | 25.37 | 25.58 | 255,108 | +0.29(+1.15%) |
Aug 16, 2024 | 25.16 | 25.32 | 25.14 | 25.29 | 121,606 | +0.09(+0.36%) |
Aug 15, 2024 | 25.10 | 25.21 | 25.09 | 25.20 | 148,876 | +0.28(+1.12%) |
Aug 14, 2024 | 24.88 | 25.05 | 24.88 | 24.92 | 319,150 | +0.04(+0.16%) |
Aug 13, 2024 | 24.67 | 24.92 | 24.67 | 24.88 | 188,248 | +0.24(+0.97%) |
Aug 12, 2024 | 24.62 | 24.68 | 24.56 | 24.64 | 137,351 | +0.02(+0.08%) |
Aug 09, 2024 | 24.57 | 24.66 | 24.45 | 24.62 | 81,573 | -0.03(-0.12%) |
Aug 08, 2024 | 24.44 | 24.65 | 24.44 | 24.65 | 87,428 | +0.34(+1.40%) |
Aug 07, 2024 | 24.48 | 24.61 | 24.31 | 24.31 | 81,476 | +0.18(+0.75%) |
Aug 06, 2024 | 24.02 | 24.26 | 23.96 | 24.13 | 406,551 | -0.02(-0.08%) |
Aug 05, 2024 | 24.10 | 24.28 | 24.03 | 24.15 | 141,452 | -0.57(-2.31%) |
Aug 02, 2024 | 24.64 | 24.76 | 24.50 | 24.72 | 81,529 | +0.11(+0.45%) |
Aug 01, 2024 | 24.81 | 24.89 | 24.55 | 24.61 | 141,536 | -0.40(-1.60%) |
Jul 31, 2024 | 25.02 | 25.09 | 24.97 | 25.01 | 94,112 | +0.12(+0.48%) |
Jul 30, 2024 | 24.81 | 24.94 | 24.80 | 24.89 | 88,763 | +0.03(+0.12%) |
Jul 29, 2024 | 24.90 | 24.90 | 24.72 | 24.86 | 97,998 | -0.08(-0.32%) |
Jul 26, 2024 | 24.83 | 24.94 | 24.81 | 24.94 | 113,895 | +0.38(+1.55%) |
Jul 25, 2024 | 24.50 | 24.71 | 24.50 | 24.56 | 100,654 | +0.18(+0.74%) |
Jul 24, 2024 | 24.49 | 24.54 | 24.37 | 24.38 | 167,056 | -0.11(-0.45%) |
Jul 23, 2024 | 24.59 | 24.59 | 24.47 | 24.49 | 71,736 | -0.13(-0.53%) |
Jul 22, 2024 | 24.59 | 24.71 | 24.57 | 24.62 | 154,954 | +0.17(+0.70%) |
Jul 19, 2024 | 24.49 | 24.55 | 24.44 | 24.45 | 26,389 | -0.12(-0.49%) |
Jul 18, 2024 | 24.72 | 24.82 | 24.54 | 24.57 | 151,997 | -0.04(-0.16%) |
Jul 17, 2024 | 24.52 | 24.67 | 24.51 | 24.61 | 182,610 | +0.14(+0.57%) |
Jul 16, 2024 | 24.31 | 24.50 | 24.30 | 24.47 | 133,374 | -0.02(-0.08%) |
Jul 15, 2024 | 24.59 | 24.59 | 24.43 | 24.49 | 92,517 | -0.11(-0.45%) |
Jul 12, 2024 | 24.56 | 24.71 | 24.52 | 24.60 | 162,731 | +0.25(+1.03%) |
Jul 11, 2024 | 24.31 | 24.42 | 24.31 | 24.35 | 121,904 | +0.14(+0.58%) |
Jul 10, 2024 | 24.08 | 24.25 | 24.08 | 24.21 | 132,039 | +0.25(+1.04%) |
Jul 09, 2024 | 23.95 | 24.02 | 23.91 | 23.96 | 136,750 | -0.06(-0.24%) |
Jul 08, 2024 | 24.09 | 24.14 | 23.99 | 24.02 | 126,660 | -0.03(-0.13%) |
Jul 05, 2024 | 24.06 | 24.08 | 23.93 | 24.05 | 109,021 | +0.13(+0.54%) |
Jul 03, 2024 | 23.82 | 23.99 | 23.82 | 23.92 | 166,329 | +0.26(+1.10%) |
Jul 02, 2024 | 23.59 | 23.70 | 23.57 | 23.66 | 118,965 | -0.02(-0.08%) |
Jul 01, 2024 | 23.75 | 23.92 | 23.65 | 23.68 | 249,176 | +0.11(+0.47%) |
Jun 28, 2024 | 23.52 | 23.64 | 23.50 | 23.57 | 120,351 | +0.02(+0.08%) |
Jun 27, 2024 | 23.57 | 23.63 | 23.50 | 23.55 | 143,366 | +0.01(+0.04%) |
Jun 26, 2024 | 23.58 | 23.62 | 23.49 | 23.54 | 100,491 | -0.25(-1.06%) |
Jun 25, 2024 | 23.76 | 23.84 | 23.67 | 23.79 | 130,130 | -0.02(-0.08%) |
Jun 24, 2024 | 23.71 | 23.89 | 23.70 | 23.81 | 96,264 | +0.20(+0.83%) |
Jun 21, 2024 | 23.64 | 23.69 | 23.56 | 23.62 | 85,714 | -0.10(-0.42%) |
Jun 20, 2024 | 23.61 | 23.72 | 23.61 | 23.71 | 136,180 | +0.06(+0.27%) |
Jun 18, 2024 | 23.55 | 23.70 | 23.55 | 23.65 | 76,478 | +0.16(+0.70%) |
Jun 17, 2024 | 23.36 | 23.51 | 23.30 | 23.49 | 115,126 | -0.01(-0.04%) |
Jun 14, 2024 | 23.40 | 23.50 | 23.27 | 23.50 | 75,186 | -0.13(-0.53%) |
Jun 13, 2024 | 23.70 | 23.70 | 23.56 | 23.62 | 87,262 | -0.23(-0.96%) |
Jun 12, 2024 | 23.96 | 24.04 | 23.82 | 23.85 | 78,988 | +0.18(+0.75%) |
Jun 11, 2024 | 23.66 | 23.72 | 23.57 | 23.67 | 142,339 | -0.29(-1.19%) |
Jun 10, 2024 | 23.92 | 24.02 | 23.85 | 23.96 | 165,484 | -0.02(-0.08%) |
Jun 07, 2024 | 24.09 | 24.11 | 23.95 | 23.98 | 169,735 | -0.27(-1.10%) |
Jun 06, 2024 | 24.14 | 24.30 | 24.08 | 24.25 | 448,332 | +0.09(+0.37%) |
Jun 05, 2024 | 24.15 | 24.18 | 24.07 | 24.16 | 207,852 | +0.09(+0.37%) |
Jun 04, 2024 | 24.01 | 24.12 | 23.96 | 24.07 | 260,764 | -0.06(-0.24%) |