Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.05 | 25.67 | 24.63 | 25.31 | 911,342 | +0.42(+1.69%) |
Aug 22, 2024 | 25.75 | 25.80 | 24.85 | 24.89 | 752,284 | -0.67(-2.62%) |
Aug 21, 2024 | 25.60 | 26.00 | 24.83 | 25.56 | 1,519,139 | -0.10(-0.39%) |
Aug 20, 2024 | 24.90 | 25.85 | 24.90 | 25.66 | 999,602 | +0.49(+1.95%) |
Aug 19, 2024 | 24.30 | 25.30 | 23.83 | 25.17 | 1,382,040 | +0.77(+3.16%) |
Aug 16, 2024 | 24.83 | 25.06 | 24.32 | 24.40 | 1,073,154 | -0.56(-2.24%) |
Aug 15, 2024 | 24.84 | 25.19 | 24.23 | 24.96 | 983,994 | +0.71(+2.93%) |
Aug 14, 2024 | 23.91 | 24.59 | 23.40 | 24.25 | 1,862,456 | +0.34(+1.42%) |
Aug 13, 2024 | 24.16 | 24.33 | 23.71 | 23.91 | 1,536,456 | -0.15(-0.62%) |
Aug 12, 2024 | 24.43 | 24.46 | 23.85 | 24.06 | 864,278 | -0.37(-1.51%) |
Aug 09, 2024 | 24.44 | 24.72 | 24.05 | 24.43 | 777,038 | -0.05(-0.20%) |
Aug 08, 2024 | 24.01 | 24.93 | 23.82 | 24.48 | 1,028,774 | +0.56(+2.34%) |
Aug 07, 2024 | 25.45 | 25.45 | 23.92 | 23.92 | 1,523,554 | -0.95(-3.82%) |
Aug 06, 2024 | 25.73 | 25.73 | 24.75 | 24.87 | 1,695,362 | -0.63(-2.47%) |
Aug 05, 2024 | 24.15 | 25.75 | 24.12 | 25.50 | 1,782,345 | -0.68(-2.60%) |
Aug 02, 2024 | 24.44 | 26.48 | 24.22 | 26.18 | 1,415,727 | +0.00(+0.00%) |
Aug 01, 2024 | 25.92 | 26.38 | 25.31 | 26.18 | 1,568,767 | +0.23(+0.89%) |
Jul 31, 2024 | 26.07 | 27.27 | 25.70 | 25.95 | 1,413,256 | +0.01(+0.04%) |
Jul 30, 2024 | 26.37 | 26.59 | 25.82 | 25.94 | 1,466,819 | -0.33(-1.26%) |
Jul 29, 2024 | 27.08 | 27.12 | 26.02 | 26.27 | 820,024 | -0.78(-2.88%) |
Jul 26, 2024 | 27.40 | 27.84 | 26.61 | 27.05 | 885,929 | +0.35(+1.31%) |
Jul 25, 2024 | 26.43 | 27.34 | 26.20 | 26.70 | 1,086,518 | +0.34(+1.29%) |
Jul 24, 2024 | 27.17 | 27.61 | 26.32 | 26.36 | 941,538 | -1.13(-4.11%) |
Jul 23, 2024 | 26.23 | 27.93 | 26.20 | 27.49 | 1,229,029 | +0.82(+3.07%) |
Jul 22, 2024 | 26.54 | 26.85 | 25.88 | 26.67 | 1,238,053 | +0.48(+1.83%) |
Jul 19, 2024 | 26.10 | 26.59 | 25.87 | 26.19 | 1,021,039 | +0.26(+1.00%) |
Jul 18, 2024 | 27.96 | 28.09 | 25.60 | 25.93 | 2,206,151 | -2.06(-7.36%) |
Jul 17, 2024 | 28.41 | 29.49 | 27.45 | 27.99 | 1,768,809 | -1.26(-4.31%) |
Jul 16, 2024 | 28.24 | 29.33 | 27.97 | 29.25 | 1,734,495 | +1.41(+5.06%) |
Jul 15, 2024 | 27.20 | 28.18 | 26.86 | 27.84 | 1,406,715 | +0.72(+2.65%) |
Jul 12, 2024 | 27.27 | 27.99 | 26.47 | 27.12 | 1,628,763 | +0.23(+0.86%) |
Jul 11, 2024 | 27.66 | 27.73 | 26.73 | 26.89 | 1,469,906 | +0.34(+1.28%) |
Jul 10, 2024 | 25.85 | 26.58 | 25.22 | 26.55 | 1,115,640 | +0.85(+3.31%) |
Jul 09, 2024 | 26.24 | 26.29 | 25.45 | 25.70 | 1,232,208 | -0.44(-1.68%) |
Jul 08, 2024 | 26.13 | 26.79 | 25.55 | 26.14 | 1,341,414 | +0.38(+1.48%) |
Jul 05, 2024 | 24.83 | 25.93 | 24.60 | 25.76 | 1,075,580 | +0.76(+3.04%) |
Jul 03, 2024 | 25.02 | 25.48 | 24.71 | 25.00 | 1,017,501 | +0.09(+0.36%) |
Jul 02, 2024 | 25.20 | 25.71 | 24.90 | 24.91 | 1,905,366 | -0.29(-1.15%) |
Jul 01, 2024 | 25.50 | 26.10 | 24.99 | 25.20 | 1,582,673 | -0.13(-0.51%) |
Jun 28, 2024 | 25.48 | 26.00 | 24.66 | 25.33 | 7,407,595 | +0.13(+0.52%) |
Jun 27, 2024 | 23.55 | 25.26 | 23.22 | 25.20 | 3,082,836 | +1.64(+6.96%) |
Jun 26, 2024 | 23.26 | 24.40 | 23.11 | 23.56 | 2,677,012 | +0.18(+0.77%) |
Jun 25, 2024 | 23.17 | 24.13 | 22.39 | 23.38 | 4,172,014 | +0.38(+1.65%) |
Jun 24, 2024 | 24.28 | 24.72 | 21.62 | 23.00 | 13,646,204 | -4.36(-15.94%) |
Jun 21, 2024 | 26.99 | 27.47 | 26.50 | 27.36 | 3,632,892 | +0.31(+1.15%) |
Jun 20, 2024 | 27.36 | 27.59 | 26.89 | 27.05 | 2,204,641 | -0.56(-2.03%) |
Jun 18, 2024 | 27.26 | 27.76 | 26.23 | 27.61 | 1,376,177 | +0.38(+1.40%) |
Jun 17, 2024 | 27.79 | 28.26 | 27.11 | 27.23 | 1,498,874 | -0.63(-2.26%) |
Jun 14, 2024 | 28.43 | 28.55 | 27.47 | 27.86 | 1,132,085 | -1.14(-3.93%) |
Jun 13, 2024 | 28.58 | 29.34 | 28.42 | 29.00 | 1,334,327 | +0.32(+1.12%) |
Jun 12, 2024 | 28.68 | 29.16 | 27.79 | 28.68 | 1,265,560 | +1.20(+4.37%) |
Jun 11, 2024 | 27.50 | 27.78 | 27.10 | 27.48 | 1,484,807 | -0.35(-1.26%) |
Jun 10, 2024 | 26.75 | 28.22 | 26.53 | 27.83 | 1,132,238 | +0.78(+2.88%) |
Jun 07, 2024 | 26.72 | 27.61 | 26.59 | 27.05 | 1,150,815 | -0.07(-0.26%) |
Jun 06, 2024 | 27.81 | 27.95 | 26.79 | 27.12 | 1,366,136 | -0.88(-3.14%) |
Jun 05, 2024 | 27.26 | 28.33 | 26.85 | 28.00 | 1,567,552 | +0.87(+3.21%) |
Jun 04, 2024 | 31.32 | 31.43 | 26.79 | 27.13 | 4,175,598 | -1.85(-6.38%) |