Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 25.82 | 25.82 | 25.44 | 25.63 | 196,537 | -0.29(-1.12%) |
Aug 19, 2024 | 25.53 | 25.93 | 25.46 | 25.92 | 168,354 | +0.54(+2.13%) |
Aug 16, 2024 | 25.36 | 25.61 | 25.18 | 25.38 | 230,020 | -0.01(-0.04%) |
Aug 15, 2024 | 25.21 | 25.65 | 25.01 | 25.39 | 307,266 | +0.57(+2.30%) |
Aug 14, 2024 | 24.71 | 25.22 | 24.51 | 24.82 | 661,714 | +0.13(+0.53%) |
Aug 13, 2024 | 24.71 | 24.92 | 24.39 | 24.69 | 259,594 | +0.24(+0.98%) |
Aug 12, 2024 | 25.02 | 25.17 | 24.38 | 24.45 | 162,422 | -0.68(-2.71%) |
Aug 09, 2024 | 25.22 | 25.27 | 24.95 | 25.13 | 143,228 | -0.09(-0.36%) |
Aug 08, 2024 | 25.40 | 25.67 | 25.12 | 25.22 | 249,191 | -0.07(-0.28%) |
Aug 07, 2024 | 25.74 | 25.98 | 25.07 | 25.29 | 331,755 | -0.22(-0.86%) |
Aug 06, 2024 | 24.49 | 25.80 | 24.47 | 25.51 | 304,129 | +1.00(+4.08%) |
Aug 05, 2024 | 24.77 | 25.19 | 24.31 | 24.51 | 266,617 | -1.22(-4.74%) |
Aug 02, 2024 | 25.27 | 25.86 | 25.27 | 25.73 | 288,543 | -0.31(-1.19%) |
Aug 01, 2024 | 26.62 | 26.83 | 25.55 | 26.04 | 361,891 | -0.48(-1.81%) |
Jul 31, 2024 | 25.98 | 27.55 | 24.71 | 26.52 | 573,506 | +0.70(+2.71%) |
Jul 30, 2024 | 25.03 | 25.87 | 24.72 | 25.82 | 252,528 | +0.96(+3.86%) |
Jul 29, 2024 | 25.29 | 25.41 | 24.86 | 24.86 | 160,711 | -0.36(-1.43%) |
Jul 26, 2024 | 24.93 | 25.32 | 24.74 | 25.22 | 181,906 | +0.61(+2.48%) |
Jul 25, 2024 | 24.42 | 24.89 | 24.38 | 24.61 | 238,580 | +0.34(+1.40%) |
Jul 24, 2024 | 24.80 | 25.10 | 24.26 | 24.27 | 246,633 | -0.62(-2.49%) |
Jul 23, 2024 | 24.45 | 25.03 | 24.29 | 24.89 | 203,441 | +0.34(+1.38%) |
Jul 22, 2024 | 24.03 | 24.56 | 23.79 | 24.55 | 179,265 | +0.64(+2.68%) |
Jul 19, 2024 | 24.16 | 24.39 | 23.86 | 23.91 | 192,804 | -0.26(-1.08%) |
Jul 18, 2024 | 24.36 | 24.90 | 24.00 | 24.17 | 227,322 | -0.37(-1.51%) |
Jul 17, 2024 | 24.56 | 25.12 | 24.51 | 24.54 | 361,586 | -0.10(-0.41%) |
Jul 16, 2024 | 24.16 | 24.72 | 24.16 | 24.64 | 297,059 | +0.63(+2.62%) |
Jul 15, 2024 | 23.81 | 24.29 | 23.76 | 24.01 | 251,995 | +0.42(+1.78%) |
Jul 12, 2024 | 23.44 | 23.89 | 23.37 | 23.59 | 216,086 | +0.40(+1.72%) |
Jul 11, 2024 | 22.66 | 23.24 | 22.59 | 23.19 | 255,452 | +1.09(+4.93%) |
Jul 10, 2024 | 22.19 | 22.28 | 21.90 | 22.10 | 165,038 | +0.06(+0.27%) |
Jul 09, 2024 | 21.87 | 22.09 | 21.82 | 22.04 | 280,666 | +0.06(+0.27%) |
Jul 08, 2024 | 21.93 | 22.10 | 21.89 | 21.98 | 193,341 | +0.19(+0.87%) |
Jul 05, 2024 | 22.20 | 22.32 | 21.78 | 21.79 | 203,694 | -0.44(-1.98%) |
Jul 03, 2024 | 22.32 | 22.45 | 22.22 | 22.23 | 97,404 | +0.01(+0.05%) |
Jul 02, 2024 | 22.47 | 22.69 | 22.21 | 22.22 | 281,472 | -0.18(-0.80%) |
Jul 01, 2024 | 22.24 | 22.45 | 22.07 | 22.40 | 381,143 | +0.02(+0.09%) |
Jun 28, 2024 | 21.78 | 22.45 | 21.66 | 22.38 | 873,410 | +0.81(+3.76%) |
Jun 27, 2024 | 21.37 | 21.59 | 21.20 | 21.57 | 173,965 | +0.20(+0.94%) |
Jun 26, 2024 | 21.27 | 21.52 | 21.27 | 21.37 | 226,845 | -0.02(-0.09%) |
Jun 25, 2024 | 21.54 | 21.55 | 21.21 | 21.39 | 244,397 | -0.22(-1.02%) |
Jun 24, 2024 | 21.62 | 21.88 | 21.48 | 21.61 | 212,570 | +0.08(+0.37%) |
Jun 21, 2024 | 21.53 | 21.69 | 21.36 | 21.53 | 783,670 | +0.03(+0.14%) |
Jun 20, 2024 | 21.65 | 21.91 | 21.46 | 21.50 | 263,702 | -0.29(-1.33%) |
Jun 18, 2024 | 21.50 | 21.88 | 21.50 | 21.79 | 258,396 | +0.25(+1.16%) |
Jun 17, 2024 | 21.50 | 21.60 | 21.29 | 21.54 | 249,089 | -0.11(-0.51%) |
Jun 14, 2024 | 21.62 | 21.77 | 21.45 | 21.65 | 368,971 | -0.19(-0.87%) |
Jun 13, 2024 | 21.34 | 21.93 | 21.26 | 21.84 | 640,307 | +0.60(+2.82%) |
Jun 12, 2024 | 21.52 | 22.00 | 21.19 | 21.24 | 291,717 | +0.35(+1.68%) |
Jun 11, 2024 | 21.33 | 21.33 | 20.86 | 20.89 | 389,213 | -0.55(-2.57%) |
Jun 10, 2024 | 21.15 | 21.45 | 20.98 | 21.44 | 219,528 | +0.03(+0.14%) |
Jun 07, 2024 | 21.33 | 21.54 | 21.25 | 21.41 | 198,726 | -0.25(-1.15%) |
Jun 06, 2024 | 21.32 | 21.79 | 21.32 | 21.66 | 266,313 | +0.16(+0.77%) |
Jun 05, 2024 | 21.55 | 21.68 | 21.33 | 21.50 | 332,192 | +0.01(+0.05%) |
Jun 04, 2024 | 21.39 | 21.79 | 21.28 | 21.49 | 301,652 | +0.03(+0.14%) |