Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.21 | 26.00 | 25.07 | 25.86 | 525,356 | +0.70(+2.78%) |
Aug 22, 2024 | 25.34 | 25.38 | 25.09 | 25.16 | 407,881 | -0.12(-0.47%) |
Aug 21, 2024 | 25.29 | 25.42 | 25.11 | 25.28 | 458,590 | +0.18(+0.72%) |
Aug 20, 2024 | 25.28 | 25.35 | 25.02 | 25.10 | 642,217 | -0.15(-0.59%) |
Aug 19, 2024 | 25.09 | 25.30 | 24.89 | 25.25 | 633,963 | +0.15(+0.60%) |
Aug 16, 2024 | 24.80 | 25.20 | 24.79 | 25.10 | 854,973 | +0.10(+0.40%) |
Aug 15, 2024 | 25.11 | 25.28 | 24.80 | 25.00 | 919,303 | +0.45(+1.83%) |
Aug 14, 2024 | 24.62 | 24.68 | 24.39 | 24.55 | 662,850 | +0.10(+0.41%) |
Aug 13, 2024 | 24.28 | 24.46 | 23.90 | 24.45 | 1,071,375 | +0.17(+0.70%) |
Aug 12, 2024 | 24.70 | 24.73 | 24.16 | 24.28 | 906,117 | -0.40(-1.62%) |
Aug 09, 2024 | 24.90 | 24.90 | 24.53 | 24.68 | 612,529 | -0.17(-0.68%) |
Aug 08, 2024 | 24.51 | 24.95 | 24.19 | 24.85 | 1,203,199 | +0.72(+2.98%) |
Aug 07, 2024 | 24.88 | 25.90 | 23.61 | 24.13 | 2,030,908 | +0.18(+0.75%) |
Aug 06, 2024 | 24.06 | 24.58 | 23.85 | 23.95 | 1,157,682 | -0.05(-0.21%) |
Aug 05, 2024 | 23.32 | 24.06 | 22.81 | 24.00 | 1,144,816 | -0.25(-1.03%) |
Aug 02, 2024 | 24.50 | 24.50 | 24.04 | 24.25 | 652,968 | -0.96(-3.81%) |
Aug 01, 2024 | 26.14 | 26.21 | 24.98 | 25.21 | 606,104 | -0.93(-3.56%) |
Jul 31, 2024 | 26.36 | 26.75 | 25.89 | 26.14 | 701,270 | -0.10(-0.38%) |
Jul 30, 2024 | 25.71 | 26.33 | 25.39 | 26.24 | 1,109,113 | +0.69(+2.70%) |
Jul 29, 2024 | 25.52 | 25.72 | 25.33 | 25.55 | 400,951 | +0.03(+0.12%) |
Jul 26, 2024 | 25.59 | 25.73 | 25.19 | 25.52 | 541,847 | +0.33(+1.31%) |
Jul 25, 2024 | 24.56 | 25.70 | 24.46 | 25.19 | 800,841 | +0.79(+3.24%) |
Jul 24, 2024 | 24.63 | 25.05 | 24.38 | 24.40 | 859,033 | -0.26(-1.05%) |
Jul 23, 2024 | 24.70 | 25.03 | 24.61 | 24.66 | 992,057 | -0.33(-1.32%) |
Jul 22, 2024 | 24.64 | 24.99 | 24.28 | 24.99 | 419,083 | +0.44(+1.79%) |
Jul 19, 2024 | 24.69 | 24.76 | 24.29 | 24.55 | 577,446 | -0.22(-0.89%) |
Jul 18, 2024 | 25.05 | 25.77 | 24.62 | 24.77 | 605,937 | -0.53(-2.09%) |
Jul 17, 2024 | 25.00 | 25.52 | 24.95 | 25.30 | 954,876 | +0.10(+0.40%) |
Jul 16, 2024 | 24.66 | 25.29 | 24.65 | 25.20 | 943,180 | +0.73(+2.98%) |
Jul 15, 2024 | 24.23 | 24.83 | 24.15 | 24.47 | 654,140 | +0.38(+1.58%) |
Jul 12, 2024 | 24.32 | 24.32 | 23.98 | 24.09 | 570,059 | +0.33(+1.39%) |
Jul 11, 2024 | 23.29 | 23.98 | 23.16 | 23.76 | 967,504 | +0.95(+4.16%) |
Jul 10, 2024 | 22.53 | 22.84 | 22.53 | 22.81 | 478,978 | +0.27(+1.20%) |
Jul 09, 2024 | 22.85 | 22.91 | 22.50 | 22.54 | 496,228 | -0.41(-1.79%) |
Jul 08, 2024 | 22.93 | 23.18 | 22.88 | 22.95 | 506,183 | +0.22(+0.97%) |
Jul 05, 2024 | 22.90 | 22.92 | 22.61 | 22.73 | 387,682 | -0.24(-1.04%) |
Jul 03, 2024 | 23.04 | 23.18 | 22.89 | 22.97 | 299,699 | +0.04(+0.17%) |
Jul 02, 2024 | 23.09 | 23.10 | 22.83 | 22.93 | 501,848 | -0.05(-0.22%) |
Jul 01, 2024 | 23.56 | 23.61 | 22.78 | 22.98 | 737,135 | -0.56(-2.38%) |
Jun 28, 2024 | 23.34 | 23.62 | 23.21 | 23.54 | 1,083,703 | +0.36(+1.55%) |
Jun 27, 2024 | 23.46 | 23.46 | 23.10 | 23.18 | 420,206 | -0.19(-0.81%) |
Jun 26, 2024 | 23.18 | 23.41 | 23.10 | 23.37 | 615,803 | +0.01(+0.04%) |
Jun 25, 2024 | 23.64 | 23.64 | 23.09 | 23.36 | 584,125 | -0.41(-1.72%) |
Jun 24, 2024 | 23.77 | 24.07 | 23.65 | 23.77 | 418,402 | +0.08(+0.34%) |
Jun 21, 2024 | 23.46 | 23.70 | 23.28 | 23.69 | 1,519,613 | +0.09(+0.38%) |
Jun 20, 2024 | 23.50 | 23.97 | 23.50 | 23.60 | 580,334 | -0.04(-0.17%) |
Jun 18, 2024 | 23.73 | 23.98 | 23.62 | 23.64 | 654,713 | -0.27(-1.13%) |
Jun 17, 2024 | 23.69 | 24.02 | 23.63 | 23.91 | 690,056 | +0.14(+0.59%) |
Jun 14, 2024 | 23.97 | 23.97 | 23.28 | 23.77 | 1,205,557 | -0.64(-2.62%) |
Jun 13, 2024 | 24.75 | 24.77 | 24.28 | 24.41 | 477,652 | -0.45(-1.81%) |
Jun 12, 2024 | 25.35 | 25.50 | 24.85 | 24.86 | 625,811 | +0.25(+1.02%) |
Jun 11, 2024 | 24.17 | 24.66 | 24.01 | 24.61 | 662,859 | +0.17(+0.70%) |
Jun 10, 2024 | 24.13 | 24.52 | 24.13 | 24.44 | 446,473 | -0.10(-0.41%) |
Jun 07, 2024 | 24.64 | 24.84 | 24.47 | 24.54 | 448,840 | -0.27(-1.09%) |
Jun 06, 2024 | 25.06 | 25.13 | 24.77 | 24.81 | 465,664 | -0.42(-1.66%) |
Jun 05, 2024 | 25.07 | 25.35 | 25.03 | 25.23 | 381,058 | +0.21(+0.84%) |
Jun 04, 2024 | 25.20 | 25.38 | 25.00 | 25.02 | 427,335 | -0.42(-1.65%) |