Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 24.09 | 24.36 | 24.09 | 24.33 | 91,109 | +0.19(+0.79%) |
Aug 16, 2024 | 23.85 | 24.33 | 23.85 | 24.14 | 171,109 | +0.26(+1.09%) |
Aug 15, 2024 | 23.96 | 24.18 | 23.84 | 23.88 | 97,070 | +0.42(+1.79%) |
Aug 14, 2024 | 24.11 | 24.11 | 23.43 | 23.46 | 74,223 | -0.51(-2.13%) |
Aug 13, 2024 | 23.76 | 24.06 | 23.59 | 23.97 | 98,518 | +0.47(+2.00%) |
Aug 12, 2024 | 24.22 | 24.22 | 23.28 | 23.50 | 124,902 | -0.56(-2.33%) |
Aug 09, 2024 | 24.13 | 24.23 | 23.77 | 24.06 | 99,292 | -0.10(-0.41%) |
Aug 08, 2024 | 24.07 | 24.16 | 23.76 | 24.16 | 115,604 | +0.36(+1.51%) |
Aug 07, 2024 | 23.96 | 24.17 | 23.58 | 23.80 | 136,966 | +0.17(+0.72%) |
Aug 06, 2024 | 23.14 | 23.81 | 23.14 | 23.63 | 134,855 | +0.39(+1.68%) |
Aug 05, 2024 | 23.58 | 23.70 | 23.08 | 23.24 | 128,426 | -1.03(-4.24%) |
Aug 02, 2024 | 24.32 | 24.48 | 24.06 | 24.27 | 99,427 | -0.80(-3.19%) |
Aug 01, 2024 | 26.04 | 26.04 | 24.81 | 25.07 | 103,495 | -0.83(-3.20%) |
Jul 31, 2024 | 26.07 | 26.51 | 25.76 | 25.90 | 95,696 | -0.02(-0.08%) |
Jul 30, 2024 | 25.69 | 25.94 | 25.60 | 25.92 | 72,438 | +0.27(+1.05%) |
Jul 29, 2024 | 25.59 | 25.71 | 25.39 | 25.65 | 76,841 | +0.14(+0.55%) |
Jul 26, 2024 | 25.80 | 25.85 | 25.25 | 25.51 | 82,419 | +0.05(+0.20%) |
Jul 25, 2024 | 25.24 | 25.66 | 25.15 | 25.46 | 129,478 | +0.47(+1.88%) |
Jul 24, 2024 | 25.36 | 25.57 | 24.96 | 24.99 | 80,423 | -0.53(-2.08%) |
Jul 23, 2024 | 25.43 | 25.64 | 25.25 | 25.52 | 88,017 | +0.17(+0.67%) |
Jul 22, 2024 | 25.18 | 25.45 | 24.55 | 25.35 | 102,986 | +0.31(+1.24%) |
Jul 19, 2024 | 25.63 | 25.63 | 24.91 | 25.04 | 114,485 | -0.66(-2.57%) |
Jul 18, 2024 | 26.00 | 26.59 | 25.43 | 25.70 | 121,247 | -0.31(-1.19%) |
Jul 17, 2024 | 25.50 | 26.15 | 25.48 | 26.01 | 136,900 | +0.34(+1.32%) |
Jul 16, 2024 | 25.07 | 25.71 | 25.04 | 25.67 | 109,844 | +0.84(+3.38%) |
Jul 15, 2024 | 25.68 | 25.68 | 24.80 | 24.83 | 128,059 | -0.60(-2.36%) |
Jul 12, 2024 | 25.91 | 25.93 | 24.97 | 25.43 | 137,832 | -0.11(-0.43%) |
Jul 11, 2024 | 25.06 | 25.60 | 25.03 | 25.54 | 118,199 | +1.00(+4.07%) |
Jul 10, 2024 | 24.52 | 24.66 | 24.39 | 24.54 | 77,885 | +0.08(+0.33%) |
Jul 09, 2024 | 24.71 | 24.78 | 24.43 | 24.46 | 205,232 | -0.22(-0.89%) |
Jul 08, 2024 | 24.51 | 24.89 | 24.51 | 24.68 | 107,777 | +0.42(+1.73%) |
Jul 05, 2024 | 24.38 | 24.42 | 23.93 | 24.26 | 148,015 | -0.46(-1.86%) |
Jul 03, 2024 | 24.43 | 24.72 | 24.37 | 24.72 | 67,534 | +0.26(+1.06%) |
Jul 02, 2024 | 24.70 | 24.70 | 24.39 | 24.46 | 86,760 | -0.07(-0.29%) |
Jul 01, 2024 | 24.84 | 24.94 | 24.15 | 24.53 | 120,953 | -0.33(-1.33%) |
Jun 28, 2024 | 24.65 | 24.89 | 24.39 | 24.86 | 204,812 | +0.43(+1.76%) |
Jun 27, 2024 | 25.26 | 25.26 | 24.27 | 24.43 | 89,366 | -0.73(-2.90%) |
Jun 26, 2024 | 24.96 | 25.25 | 24.91 | 25.16 | 78,262 | +0.06(+0.24%) |
Jun 25, 2024 | 25.22 | 25.42 | 24.98 | 25.10 | 87,712 | -0.17(-0.67%) |
Jun 24, 2024 | 25.01 | 25.38 | 24.93 | 25.27 | 102,922 | +0.44(+1.77%) |
Jun 21, 2024 | 25.02 | 25.13 | 24.78 | 24.83 | 426,318 | -0.31(-1.23%) |
Jun 20, 2024 | 25.28 | 25.49 | 25.07 | 25.14 | 105,211 | -0.25(-0.98%) |
Jun 18, 2024 | 25.47 | 25.55 | 25.17 | 25.39 | 105,589 | -0.17(-0.67%) |
Jun 17, 2024 | 25.12 | 25.60 | 24.94 | 25.56 | 155,832 | +0.50(+2.00%) |
Jun 14, 2024 | 24.76 | 25.12 | 24.60 | 25.06 | 309,623 | +0.04(+0.16%) |
Jun 13, 2024 | 24.78 | 25.11 | 24.35 | 25.02 | 182,625 | +0.12(+0.48%) |
Jun 12, 2024 | 25.60 | 25.73 | 24.68 | 24.90 | 158,861 | -0.28(-1.11%) |
Jun 11, 2024 | 24.84 | 25.20 | 24.71 | 25.18 | 123,534 | +0.09(+0.35%) |
Jun 10, 2024 | 25.52 | 25.52 | 25.02 | 25.09 | 118,801 | -0.75(-2.90%) |
Jun 07, 2024 | 25.55 | 25.96 | 25.55 | 25.84 | 162,587 | +0.13(+0.50%) |
Jun 06, 2024 | 26.01 | 26.01 | 25.46 | 25.71 | 114,440 | -0.23(-0.87%) |
Jun 05, 2024 | 25.85 | 26.02 | 25.48 | 25.94 | 127,308 | +0.29(+1.11%) |
Jun 04, 2024 | 26.38 | 26.38 | 25.55 | 25.65 | 138,948 | -0.80(-3.02%) |