Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 26.11 | 26.22 | 25.73 | 25.79 | 2,149,882 | -0.50(-1.90%) |
Aug 15, 2024 | 26.00 | 26.45 | 25.93 | 26.29 | 1,300,505 | +0.39(+1.51%) |
Aug 14, 2024 | 25.38 | 26.04 | 25.29 | 25.90 | 2,105,844 | +0.54(+2.13%) |
Aug 13, 2024 | 24.66 | 25.38 | 24.65 | 25.36 | 1,874,556 | +0.52(+2.09%) |
Aug 12, 2024 | 23.63 | 25.06 | 23.60 | 24.84 | 1,905,333 | +1.33(+5.66%) |
Aug 09, 2024 | 23.45 | 23.52 | 23.07 | 23.51 | 888,344 | +0.05(+0.21%) |
Aug 08, 2024 | 23.28 | 23.60 | 23.17 | 23.46 | 969,365 | +0.46(+2.00%) |
Aug 07, 2024 | 23.40 | 23.51 | 22.92 | 23.00 | 2,014,939 | -0.19(-0.82%) |
Aug 06, 2024 | 22.40 | 23.24 | 22.21 | 23.19 | 3,276,655 | +0.19(+0.83%) |
Aug 02, 2024 | 23.00 | 0 | -0.39(-1.67%) | |||
Aug 01, 2024 | 24.00 | 24.00 | 22.91 | 23.39 | 2,247,353 | -0.50(-2.09%) |
Jul 31, 2024 | 23.24 | 23.94 | 23.21 | 23.89 | 1,520,740 | +0.93(+4.05%) |
Jul 30, 2024 | 23.11 | 23.30 | 22.90 | 22.96 | 1,785,978 | -0.24(-1.03%) |
Jul 29, 2024 | 23.45 | 23.51 | 23.01 | 23.20 | 969,857 | -0.26(-1.11%) |
Jul 26, 2024 | 23.21 | 23.46 | 22.95 | 23.46 | 795,227 | +0.28(+1.21%) |
Jul 25, 2024 | 23.18 | 23.31 | 22.78 | 23.18 | 1,521,805 | +0.00(+0.00%) |
Jul 24, 2024 | 23.88 | 24.02 | 23.16 | 23.18 | 2,462,929 | -0.59(-2.48%) |
Jul 23, 2024 | 23.60 | 23.83 | 23.43 | 23.77 | 1,618,992 | +0.12(+0.51%) |
Jul 22, 2024 | 23.40 | 23.96 | 23.30 | 23.65 | 3,102,549 | +0.16(+0.68%) |
Jul 19, 2024 | 23.57 | 23.83 | 23.37 | 23.49 | 999,661 | -0.21(-0.89%) |
Jul 18, 2024 | 23.50 | 23.81 | 23.38 | 23.70 | 1,812,379 | +0.18(+0.77%) |
Jul 17, 2024 | 23.81 | 24.13 | 23.47 | 23.52 | 1,599,599 | -0.23(-0.97%) |
Jul 16, 2024 | 23.87 | 23.95 | 23.42 | 23.75 | 1,416,654 | -0.20(-0.84%) |
Jul 15, 2024 | 24.05 | 24.11 | 23.76 | 23.95 | 1,080,271 | +0.07(+0.29%) |
Jul 12, 2024 | 24.16 | 24.18 | 23.74 | 23.88 | 954,716 | -0.06(-0.25%) |
Jul 11, 2024 | 23.78 | 24.29 | 23.60 | 23.94 | 1,605,336 | +0.22(+0.93%) |
Jul 10, 2024 | 24.00 | 24.26 | 23.42 | 23.72 | 1,868,213 | -0.25(-1.04%) |
Jul 09, 2024 | 24.53 | 24.63 | 23.86 | 23.97 | 1,830,268 | -0.81(-3.27%) |
Jul 08, 2024 | 24.82 | 24.98 | 24.51 | 24.78 | 1,958,970 | -0.05(-0.20%) |
Jul 05, 2024 | 25.28 | 25.38 | 24.72 | 24.83 | 2,252,853 | -0.42(-1.66%) |
Jul 04, 2024 | 25.23 | 25.36 | 25.18 | 25.25 | 163,525 | +0.00(+0.00%) |
Jul 03, 2024 | 25.00 | 25.42 | 25.00 | 25.25 | 813,052 | +0.30(+1.20%) |
Jul 02, 2024 | 24.68 | 24.99 | 24.59 | 24.95 | 2,790,839 | +0.54(+2.21%) |
Jun 28, 2024 | 24.41 | 0 | -0.38(-1.53%) | |||
Jun 27, 2024 | 24.65 | 24.86 | 24.49 | 24.79 | 916,197 | +0.29(+1.18%) |
Jun 26, 2024 | 24.71 | 24.99 | 24.44 | 24.50 | 1,296,197 | -0.15(-0.61%) |
Jun 25, 2024 | 24.75 | 24.97 | 24.55 | 24.65 | 1,871,913 | -0.20(-0.80%) |
Jun 24, 2024 | 23.90 | 24.86 | 23.89 | 24.85 | 2,575,632 | +0.99(+4.15%) |
Jun 21, 2024 | 24.59 | 24.60 | 23.45 | 23.86 | 13,596,083 | -0.32(-1.32%) |
Jun 20, 2024 | 24.11 | 24.46 | 24.03 | 24.18 | 2,981,031 | +0.03(+0.12%) |
Jun 19, 2024 | 24.12 | 24.31 | 23.99 | 24.15 | 634,130 | -0.06(-0.25%) |
Jun 18, 2024 | 23.95 | 24.39 | 23.89 | 24.21 | 2,000,621 | +0.20(+0.83%) |
Jun 17, 2024 | 24.00 | 24.12 | 23.68 | 24.01 | 2,922,493 | +0.06(+0.25%) |
Jun 14, 2024 | 23.63 | 23.98 | 23.53 | 23.95 | 1,598,569 | +0.21(+0.88%) |
Jun 13, 2024 | 24.56 | 24.66 | 23.72 | 23.74 | 2,010,200 | -0.81(-3.30%) |
Jun 12, 2024 | 25.45 | 25.57 | 24.47 | 24.55 | 1,848,896 | -0.65(-2.58%) |
Jun 11, 2024 | 25.15 | 25.30 | 24.95 | 25.20 | 1,224,136 | -0.07(-0.28%) |
Jun 10, 2024 | 25.20 | 25.57 | 25.13 | 25.27 | 1,509,244 | +0.23(+0.92%) |
Jun 07, 2024 | 25.27 | 25.42 | 25.00 | 25.04 | 1,242,775 | -0.35(-1.38%) |
Jun 06, 2024 | 24.96 | 25.48 | 24.95 | 25.39 | 869,321 | +0.41(+1.64%) |
Jun 05, 2024 | 24.82 | 25.01 | 24.62 | 24.98 | 1,845,527 | +0.26(+1.05%) |
Jun 04, 2024 | 24.79 | 24.84 | 24.51 | 24.72 | 2,698,563 | -0.37(-1.47%) |