Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 23.93 | 24.80 | 23.93 | 24.67 | 672,013 | +0.54(+2.24%) |
Aug 14, 2024 | 23.74 | 24.30 | 22.81 | 24.13 | 1,182,506 | +1.15(+5.00%) |
Aug 13, 2024 | 23.01 | 23.19 | 22.78 | 22.98 | 561,573 | +0.36(+1.59%) |
Aug 12, 2024 | 22.73 | 22.84 | 22.28 | 22.62 | 585,010 | -0.21(-0.92%) |
Aug 09, 2024 | 23.15 | 23.15 | 22.56 | 22.83 | 393,882 | -0.22(-0.95%) |
Aug 08, 2024 | 22.91 | 23.08 | 22.78 | 23.05 | 1,123,826 | +0.27(+1.19%) |
Aug 07, 2024 | 23.14 | 23.29 | 22.58 | 22.78 | 496,645 | -0.17(-0.74%) |
Aug 06, 2024 | 22.41 | 23.10 | 22.41 | 22.95 | 561,171 | -0.12(-0.52%) |
Aug 02, 2024 | 23.07 | 0 | -0.59(-2.49%) | |||
Aug 01, 2024 | 25.11 | 25.11 | 23.66 | 23.66 | 780,938 | -1.46(-5.81%) |
Jul 31, 2024 | 24.87 | 25.31 | 24.75 | 25.12 | 606,502 | +0.31(+1.25%) |
Jul 30, 2024 | 24.90 | 24.97 | 24.54 | 24.81 | 399,628 | -0.08(-0.32%) |
Jul 29, 2024 | 24.45 | 24.96 | 24.45 | 24.89 | 491,102 | +0.45(+1.84%) |
Jul 26, 2024 | 24.51 | 24.73 | 24.36 | 24.44 | 595,532 | +0.04(+0.16%) |
Jul 25, 2024 | 24.51 | 24.66 | 24.25 | 24.40 | 680,623 | -0.18(-0.73%) |
Jul 24, 2024 | 25.33 | 25.44 | 24.58 | 24.58 | 750,242 | -0.95(-3.72%) |
Jul 23, 2024 | 25.51 | 25.68 | 25.41 | 25.53 | 392,193 | -0.06(-0.23%) |
Jul 22, 2024 | 25.40 | 25.60 | 25.00 | 25.59 | 386,173 | +0.26(+1.03%) |
Jul 19, 2024 | 25.45 | 25.49 | 25.06 | 25.33 | 340,222 | -0.18(-0.71%) |
Jul 18, 2024 | 26.12 | 26.39 | 25.42 | 25.51 | 465,849 | -0.62(-2.37%) |
Jul 17, 2024 | 26.20 | 26.27 | 25.98 | 26.13 | 547,699 | -0.23(-0.87%) |
Jul 16, 2024 | 25.68 | 26.37 | 25.65 | 26.36 | 578,008 | +0.67(+2.61%) |
Jul 15, 2024 | 25.80 | 25.99 | 25.63 | 25.69 | 444,623 | -0.13(-0.50%) |
Jul 12, 2024 | 25.53 | 25.85 | 25.45 | 25.82 | 879,237 | +0.38(+1.49%) |
Jul 11, 2024 | 25.65 | 25.76 | 25.42 | 25.44 | 504,800 | -0.09(-0.35%) |
Jul 10, 2024 | 25.19 | 25.57 | 25.18 | 25.53 | 434,889 | +0.51(+2.04%) |
Jul 09, 2024 | 25.63 | 25.63 | 24.85 | 25.02 | 1,023,934 | -0.63(-2.46%) |
Jul 08, 2024 | 25.49 | 25.74 | 25.48 | 25.65 | 307,648 | +0.16(+0.63%) |
Jul 05, 2024 | 26.00 | 26.03 | 25.49 | 25.49 | 416,648 | -0.46(-1.77%) |
Jul 04, 2024 | 26.06 | 26.32 | 25.87 | 25.95 | 94,145 | -0.30(-1.14%) |
Jul 03, 2024 | 25.70 | 26.26 | 25.69 | 26.25 | 362,493 | +0.63(+2.46%) |
Jul 02, 2024 | 25.35 | 25.73 | 25.23 | 25.62 | 510,509 | +0.21(+0.83%) |
Jun 28, 2024 | 25.41 | 0 | -0.56(-2.16%) | |||
Jun 27, 2024 | 25.88 | 26.05 | 25.56 | 25.97 | 803,264 | +0.02(+0.08%) |
Jun 26, 2024 | 25.63 | 26.02 | 25.55 | 25.95 | 442,851 | +0.18(+0.70%) |
Jun 25, 2024 | 26.32 | 26.33 | 25.59 | 25.77 | 529,417 | -0.61(-2.31%) |
Jun 24, 2024 | 26.63 | 26.84 | 26.37 | 26.38 | 964,726 | -0.20(-0.75%) |
Jun 21, 2024 | 26.10 | 26.69 | 26.08 | 26.58 | 3,063,678 | +0.49(+1.88%) |
Jun 20, 2024 | 25.71 | 26.19 | 25.71 | 26.09 | 655,231 | +0.40(+1.56%) |
Jun 19, 2024 | 25.68 | 26.10 | 25.60 | 25.69 | 256,314 | -0.34(-1.31%) |
Jun 18, 2024 | 24.85 | 26.06 | 24.85 | 26.03 | 533,527 | +1.13(+4.54%) |
Jun 17, 2024 | 24.64 | 24.91 | 24.51 | 24.90 | 521,576 | +0.13(+0.52%) |
Jun 14, 2024 | 24.81 | 24.94 | 24.43 | 24.77 | 755,206 | -0.32(-1.28%) |
Jun 13, 2024 | 25.44 | 25.49 | 25.03 | 25.09 | 413,090 | -0.44(-1.72%) |
Jun 12, 2024 | 25.21 | 25.67 | 25.21 | 25.53 | 490,799 | +0.51(+2.04%) |
Jun 11, 2024 | 24.79 | 25.16 | 24.74 | 25.02 | 781,127 | +0.11(+0.44%) |
Jun 10, 2024 | 25.40 | 25.45 | 24.77 | 24.91 | 972,480 | -0.53(-2.08%) |
Jun 07, 2024 | 25.65 | 25.91 | 25.43 | 25.44 | 342,219 | -0.34(-1.32%) |
Jun 06, 2024 | 25.59 | 26.05 | 25.53 | 25.78 | 937,459 | +0.18(+0.70%) |
Jun 05, 2024 | 25.29 | 25.73 | 25.26 | 25.60 | 488,196 | +0.31(+1.23%) |
Jun 04, 2024 | 25.29 | 25.39 | 25.01 | 25.29 | 1,078,868 | -0.01(-0.04%) |