Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 25.81 | 26.49 | 25.71 | 26.11 | 363,295 | +0.32(+1.24%) |
Aug 15, 2024 | 25.75 | 26.09 | 25.74 | 25.79 | 153,562 | +0.57(+2.26%) |
Aug 14, 2024 | 25.37 | 25.37 | 24.79 | 25.22 | 141,380 | +0.00(+0.00%) |
Aug 13, 2024 | 24.89 | 25.28 | 24.54 | 25.22 | 326,378 | +0.60(+2.44%) |
Aug 12, 2024 | 24.92 | 25.37 | 24.35 | 24.62 | 119,724 | -0.05(-0.20%) |
Aug 09, 2024 | 24.96 | 25.02 | 24.48 | 24.67 | 100,360 | -0.38(-1.52%) |
Aug 08, 2024 | 24.77 | 25.10 | 24.69 | 25.05 | 120,531 | +0.48(+1.95%) |
Aug 07, 2024 | 24.94 | 24.95 | 24.45 | 24.57 | 124,474 | -0.10(-0.41%) |
Aug 06, 2024 | 24.76 | 25.01 | 24.48 | 24.67 | 249,943 | -0.14(-0.56%) |
Aug 05, 2024 | 24.14 | 24.95 | 23.87 | 24.81 | 279,082 | -0.55(-2.17%) |
Aug 02, 2024 | 24.92 | 25.37 | 24.77 | 25.36 | 280,028 | -0.46(-1.78%) |
Aug 01, 2024 | 26.25 | 26.64 | 25.53 | 25.82 | 301,344 | -0.27(-1.03%) |
Jul 31, 2024 | 26.24 | 27.48 | 25.57 | 26.09 | 507,382 | +0.10(+0.38%) |
Jul 30, 2024 | 25.27 | 25.99 | 25.12 | 25.99 | 297,994 | +0.84(+3.34%) |
Jul 29, 2024 | 25.88 | 26.00 | 25.10 | 25.15 | 194,495 | -0.71(-2.75%) |
Jul 26, 2024 | 25.73 | 25.89 | 25.45 | 25.86 | 155,387 | +0.47(+1.85%) |
Jul 25, 2024 | 24.85 | 25.71 | 24.77 | 25.39 | 227,904 | +0.65(+2.63%) |
Jul 24, 2024 | 25.27 | 25.55 | 24.71 | 24.74 | 151,746 | -0.70(-2.75%) |
Jul 23, 2024 | 24.51 | 25.58 | 24.37 | 25.44 | 387,266 | +0.69(+2.79%) |
Jul 22, 2024 | 23.93 | 24.91 | 23.74 | 24.75 | 166,297 | +0.74(+3.08%) |
Jul 19, 2024 | 24.36 | 24.80 | 23.99 | 24.01 | 324,020 | -0.45(-1.84%) |
Jul 18, 2024 | 24.08 | 24.81 | 24.08 | 24.46 | 310,569 | +0.20(+0.82%) |
Jul 17, 2024 | 23.78 | 24.65 | 23.74 | 24.26 | 288,762 | +0.27(+1.13%) |
Jul 16, 2024 | 23.36 | 24.49 | 23.36 | 23.99 | 277,699 | +0.76(+3.27%) |
Jul 15, 2024 | 22.86 | 23.56 | 22.86 | 23.23 | 153,513 | +0.65(+2.88%) |
Jul 12, 2024 | 22.80 | 22.85 | 22.48 | 22.58 | 114,051 | +0.03(+0.13%) |
Jul 11, 2024 | 22.00 | 22.72 | 21.82 | 22.55 | 231,875 | +1.00(+4.64%) |
Jul 10, 2024 | 21.25 | 21.60 | 21.17 | 21.55 | 106,347 | +0.31(+1.46%) |
Jul 09, 2024 | 20.78 | 21.25 | 20.75 | 21.24 | 128,937 | +0.36(+1.72%) |
Jul 08, 2024 | 20.82 | 21.03 | 20.78 | 20.88 | 84,707 | +0.21(+1.02%) |
Jul 05, 2024 | 20.96 | 20.97 | 20.55 | 20.67 | 143,713 | -0.33(-1.57%) |
Jul 03, 2024 | 21.48 | 21.48 | 20.97 | 21.00 | 128,966 | -0.40(-1.87%) |
Jul 02, 2024 | 21.32 | 21.62 | 21.21 | 21.40 | 95,596 | -0.06(-0.28%) |
Jul 01, 2024 | 21.33 | 21.47 | 21.08 | 21.46 | 137,914 | +0.26(+1.23%) |
Jun 28, 2024 | 20.92 | 21.43 | 20.80 | 21.20 | 984,319 | +0.46(+2.22%) |
Jun 27, 2024 | 20.76 | 20.93 | 20.53 | 20.74 | 138,510 | +0.03(+0.14%) |
Jun 26, 2024 | 20.37 | 20.73 | 20.19 | 20.71 | 176,889 | +0.20(+0.98%) |
Jun 25, 2024 | 20.36 | 20.60 | 20.22 | 20.51 | 135,707 | +0.12(+0.59%) |
Jun 24, 2024 | 20.21 | 20.50 | 20.12 | 20.39 | 101,940 | +0.31(+1.54%) |
Jun 21, 2024 | 20.34 | 20.34 | 19.89 | 20.08 | 694,027 | -0.31(-1.52%) |
Jun 20, 2024 | 20.44 | 20.58 | 20.29 | 20.39 | 111,801 | -0.02(-0.10%) |
Jun 18, 2024 | 20.18 | 20.70 | 20.18 | 20.41 | 136,537 | +0.16(+0.79%) |
Jun 17, 2024 | 19.70 | 20.32 | 19.68 | 20.25 | 156,792 | +0.52(+2.64%) |
Jun 14, 2024 | 19.79 | 19.83 | 19.55 | 19.73 | 76,101 | -0.25(-1.25%) |
Jun 13, 2024 | 20.17 | 20.23 | 19.77 | 19.98 | 96,154 | -0.34(-1.67%) |
Jun 12, 2024 | 20.21 | 20.68 | 20.04 | 20.32 | 133,921 | +0.60(+3.04%) |
Jun 11, 2024 | 19.82 | 19.87 | 19.65 | 19.72 | 103,304 | -0.33(-1.65%) |
Jun 10, 2024 | 20.05 | 20.17 | 19.91 | 20.05 | 120,434 | -0.28(-1.38%) |
Jun 07, 2024 | 20.08 | 20.55 | 20.08 | 20.33 | 141,034 | +0.02(+0.10%) |
Jun 06, 2024 | 20.18 | 20.36 | 20.07 | 20.31 | 96,840 | +0.06(+0.30%) |
Jun 05, 2024 | 19.78 | 20.30 | 19.60 | 20.25 | 329,710 | +0.67(+3.42%) |
Jun 04, 2024 | 19.74 | 19.80 | 19.52 | 19.58 | 238,852 | -0.34(-1.71%) |