Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 25.10 | 25.13 | 24.89 | 24.96 | 1,617,149 | -0.19(-0.76%) |
Aug 29, 2024 | 25.06 | 25.21 | 25.04 | 25.15 | 1,966,759 | +0.13(+0.52%) |
Aug 28, 2024 | 25.05 | 25.05 | 24.91 | 25.02 | 1,343,037 | -0.18(-0.71%) |
Aug 27, 2024 | 25.02 | 25.20 | 25.00 | 25.20 | 2,664,900 | +0.08(+0.32%) |
Aug 26, 2024 | 25.21 | 25.21 | 25.06 | 25.12 | 1,640,250 | +0.07(+0.28%) |
Aug 23, 2024 | 24.95 | 25.12 | 24.89 | 25.05 | 1,673,809 | +0.30(+1.21%) |
Aug 22, 2024 | 24.88 | 24.88 | 24.64 | 24.75 | 1,753,514 | -0.30(-1.20%) |
Aug 21, 2024 | 25.02 | 25.14 | 24.89 | 25.05 | 1,926,108 | -0.05(-0.20%) |
Aug 20, 2024 | 25.23 | 25.25 | 24.95 | 25.10 | 1,692,344 | +0.10(+0.40%) |
Aug 19, 2024 | 24.85 | 25.02 | 24.80 | 25.00 | 1,531,551 | -0.02(-0.08%) |
Aug 16, 2024 | 24.82 | 25.04 | 24.72 | 25.02 | 2,135,543 | +0.52(+2.12%) |
Aug 15, 2024 | 24.44 | 24.56 | 24.30 | 24.50 | 1,463,443 | +0.08(+0.33%) |
Aug 14, 2024 | 24.46 | 24.55 | 24.33 | 24.42 | 1,781,830 | -0.20(-0.81%) |
Aug 13, 2024 | 24.63 | 24.70 | 24.57 | 24.62 | 1,091,517 | -0.03(-0.12%) |
Aug 12, 2024 | 24.41 | 24.66 | 24.39 | 24.65 | 1,379,464 | +0.41(+1.69%) |
Aug 09, 2024 | 24.27 | 24.31 | 24.16 | 24.24 | 1,027,719 | +0.07(+0.29%) |
Aug 08, 2024 | 24.05 | 24.20 | 24.02 | 24.17 | 1,345,411 | +0.37(+1.55%) |
Aug 07, 2024 | 23.95 | 23.99 | 23.78 | 23.80 | 1,340,220 | -0.03(-0.13%) |
Aug 06, 2024 | 23.91 | 23.97 | 23.76 | 23.83 | 2,336,752 | -0.20(-0.83%) |
Aug 05, 2024 | 23.81 | 24.07 | 23.77 | 24.03 | 2,994,348 | -0.30(-1.23%) |
Aug 02, 2024 | 24.61 | 24.69 | 24.05 | 24.33 | 2,461,100 | -0.03(-0.12%) |
Aug 01, 2024 | 24.48 | 24.55 | 24.29 | 24.36 | 2,336,776 | -0.08(-0.33%) |
Jul 31, 2024 | 24.15 | 24.45 | 24.14 | 24.44 | 2,290,293 | +0.42(+1.75%) |
Jul 30, 2024 | 23.89 | 24.06 | 23.78 | 24.02 | 2,377,624 | +0.24(+1.01%) |
Jul 29, 2024 | 23.89 | 23.91 | 23.65 | 23.78 | 2,526,062 | -0.03(-0.13%) |
Jul 26, 2024 | 23.74 | 23.85 | 23.72 | 23.81 | 1,285,211 | +0.25(+1.06%) |
Jul 25, 2024 | 23.65 | 23.66 | 23.48 | 23.56 | 3,402,653 | -0.36(-1.51%) |
Jul 24, 2024 | 24.12 | 24.27 | 23.92 | 23.92 | 1,521,113 | -0.09(-0.37%) |
Jul 23, 2024 | 24.00 | 24.04 | 23.94 | 24.01 | 957,758 | +0.08(+0.33%) |
Jul 22, 2024 | 23.92 | 23.95 | 23.79 | 23.93 | 712,144 | -0.01(-0.04%) |
Jul 19, 2024 | 23.92 | 24.03 | 23.90 | 23.94 | 749,714 | -0.43(-1.76%) |
Jul 18, 2024 | 24.56 | 24.63 | 24.34 | 24.37 | 1,970,221 | -0.15(-0.61%) |
Jul 17, 2024 | 24.70 | 24.78 | 24.46 | 24.52 | 1,334,551 | -0.12(-0.49%) |
Jul 16, 2024 | 24.32 | 24.64 | 24.31 | 24.64 | 1,231,411 | +0.48(+1.99%) |
Jul 15, 2024 | 24.10 | 24.34 | 24.06 | 24.16 | 1,129,000 | +0.09(+0.37%) |
Jul 12, 2024 | 23.97 | 24.12 | 23.94 | 24.07 | 993,389 | -0.01(-0.04%) |
Jul 11, 2024 | 24.02 | 24.18 | 23.90 | 24.08 | 1,880,546 | +0.41(+1.73%) |
Jul 10, 2024 | 23.75 | 23.81 | 23.64 | 23.67 | 2,276,858 | +0.09(+0.38%) |
Jul 09, 2024 | 23.58 | 23.66 | 23.45 | 23.58 | 1,912,059 | +0.05(+0.21%) |
Jul 08, 2024 | 23.70 | 23.75 | 23.46 | 23.53 | 2,702,111 | -0.31(-1.30%) |
Jul 05, 2024 | 23.69 | 23.88 | 23.69 | 23.84 | 2,493,633 | +0.32(+1.36%) |
Jul 03, 2024 | 23.46 | 23.60 | 23.44 | 23.52 | 1,343,119 | +0.26(+1.12%) |
Jul 02, 2024 | 23.23 | 23.31 | 23.15 | 23.26 | 1,581,081 | +0.01(+0.04%) |