Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 24.96 | 25.33 | 24.96 | 25.30 | 64,224 | +0.24(+0.96%) |
Aug 15, 2024 | 25.07 | 25.15 | 25.01 | 25.06 | 130,742 | +0.29(+1.17%) |
Aug 14, 2024 | 24.92 | 24.92 | 24.73 | 24.77 | 53,128 | +0.15(+0.61%) |
Aug 13, 2024 | 24.36 | 24.62 | 24.36 | 24.62 | 126,961 | +0.34(+1.40%) |
Aug 12, 2024 | 24.31 | 24.32 | 24.15 | 24.28 | 59,738 | -0.08(-0.33%) |
Aug 09, 2024 | 24.29 | 24.38 | 24.21 | 24.36 | 77,862 | +0.00(+0.00%) |
Aug 08, 2024 | 24.10 | 24.42 | 24.04 | 24.36 | 117,540 | +0.57(+2.40%) |
Aug 07, 2024 | 24.39 | 24.39 | 23.79 | 23.79 | 247,391 | -0.01(-0.04%) |
Aug 06, 2024 | 23.40 | 23.95 | 23.40 | 23.80 | 165,598 | -0.05(-0.21%) |
Aug 05, 2024 | 23.33 | 24.00 | 23.27 | 23.85 | 123,698 | -0.76(-3.09%) |
Aug 02, 2024 | 24.38 | 24.61 | 24.34 | 24.61 | 529,115 | -0.13(-0.53%) |
Aug 01, 2024 | 25.28 | 25.30 | 24.62 | 24.74 | 58,471 | -0.83(-3.23%) |
Jul 31, 2024 | 25.53 | 25.61 | 25.41 | 25.57 | 41,738 | +0.25(+0.97%) |
Jul 30, 2024 | 25.35 | 25.39 | 25.23 | 25.32 | 105,337 | +0.26(+1.04%) |
Jul 29, 2024 | 25.03 | 25.07 | 24.82 | 25.06 | 76,189 | -0.14(-0.56%) |
Jul 26, 2024 | 25.16 | 25.24 | 25.10 | 25.20 | 61,641 | +0.30(+1.20%) |
Jul 25, 2024 | 24.71 | 25.15 | 24.64 | 24.90 | 75,347 | -0.01(-0.04%) |
Jul 24, 2024 | 25.20 | 25.23 | 24.91 | 24.91 | 50,111 | -1.11(-4.27%) |
Jul 23, 2024 | 26.07 | 26.16 | 25.80 | 26.02 | 105,626 | -0.71(-2.66%) |
Jul 22, 2024 | 26.62 | 26.82 | 26.62 | 26.73 | 74,008 | +0.40(+1.52%) |
Jul 19, 2024 | 26.51 | 26.51 | 26.29 | 26.33 | 34,875 | -0.62(-2.30%) |
Jul 18, 2024 | 27.40 | 27.53 | 26.88 | 26.95 | 68,415 | +1.31(+5.11%) |
Jul 17, 2024 | 25.76 | 25.76 | 25.57 | 25.64 | 40,389 | -0.29(-1.12%) |
Jul 16, 2024 | 25.62 | 26.01 | 25.62 | 25.93 | 47,570 | +0.31(+1.21%) |
Jul 15, 2024 | 25.75 | 25.82 | 25.60 | 25.62 | 39,646 | -0.46(-1.75%) |
Jul 12, 2024 | 25.83 | 26.22 | 25.83 | 26.08 | 42,798 | +0.52(+2.02%) |
Jul 11, 2024 | 25.60 | 25.70 | 25.56 | 25.56 | 87,037 | +0.29(+1.15%) |
Jul 10, 2024 | 25.13 | 25.27 | 25.11 | 25.27 | 90,489 | +0.36(+1.42%) |
Jul 09, 2024 | 24.82 | 24.97 | 24.79 | 24.91 | 41,778 | -0.23(-0.93%) |
Jul 08, 2024 | 25.15 | 25.24 | 25.08 | 25.15 | 47,657 | -0.32(-1.26%) |
Jul 05, 2024 | 25.64 | 25.64 | 25.26 | 25.47 | 53,877 | -0.02(-0.06%) |
Jul 03, 2024 | 25.39 | 25.61 | 25.39 | 25.48 | 68,743 | +0.36(+1.41%) |
Jul 02, 2024 | 25.09 | 25.22 | 24.96 | 25.13 | 68,315 | -0.58(-2.26%) |
Jul 01, 2024 | 25.88 | 25.91 | 25.55 | 25.71 | 64,161 | +0.22(+0.86%) |
Jun 28, 2024 | 25.44 | 25.54 | 25.41 | 25.49 | 55,739 | +0.37(+1.47%) |
Jun 27, 2024 | 25.20 | 25.27 | 25.07 | 25.12 | 25,328 | -0.22(-0.87%) |
Jun 26, 2024 | 25.14 | 25.42 | 25.13 | 25.34 | 49,801 | -0.16(-0.63%) |
Jun 25, 2024 | 25.40 | 25.56 | 25.40 | 25.50 | 78,638 | -0.22(-0.86%) |
Jun 24, 2024 | 25.67 | 25.95 | 25.67 | 25.72 | 68,194 | +0.24(+0.94%) |
Jun 21, 2024 | 24.88 | 26.45 | 24.88 | 25.48 | 50,282 | +0.00(+0.00%) |
Jun 20, 2024 | 25.55 | 25.65 | 25.44 | 25.48 | 54,840 | +0.10(+0.39%) |
Jun 18, 2024 | 25.03 | 25.41 | 25.03 | 25.38 | 61,570 | +0.15(+0.59%) |
Jun 17, 2024 | 25.02 | 25.26 | 24.92 | 25.23 | 54,970 | +0.25(+1.00%) |
Jun 14, 2024 | 24.99 | 24.99 | 24.80 | 24.98 | 71,171 | -0.65(-2.54%) |
Jun 13, 2024 | 26.07 | 26.07 | 25.49 | 25.63 | 62,810 | -0.73(-2.77%) |
Jun 12, 2024 | 26.62 | 26.72 | 26.30 | 26.36 | 44,227 | +0.55(+2.12%) |
Jun 11, 2024 | 25.75 | 25.89 | 25.61 | 25.81 | 61,240 | -0.19(-0.72%) |
Jun 10, 2024 | 25.64 | 26.02 | 25.60 | 26.00 | 36,595 | -0.06(-0.23%) |
Jun 07, 2024 | 25.96 | 26.26 | 25.95 | 26.06 | 42,130 | -1.52(-5.51%) |
Jun 06, 2024 | 27.63 | 27.63 | 27.44 | 27.58 | 35,346 | -0.03(-0.11%) |
Jun 05, 2024 | 27.48 | 27.61 | 27.29 | 27.61 | 65,330 | +0.92(+3.44%) |
Jun 04, 2024 | 26.61 | 26.75 | 26.56 | 26.69 | 64,027 | -0.62(-2.26%) |