Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 25.21 | 25.36 | 25.08 | 25.19 | 1,398,420 | +0.10(+0.40%) |
Aug 19, 2024 | 25.00 | 25.24 | 24.95 | 25.09 | 1,062,684 | +0.06(+0.24%) |
Aug 16, 2024 | 25.23 | 25.25 | 24.79 | 25.03 | 1,544,133 | +0.02(+0.08%) |
Aug 15, 2024 | 24.84 | 25.07 | 24.51 | 25.01 | 1,898,003 | +0.44(+1.79%) |
Aug 14, 2024 | 24.54 | 24.67 | 24.35 | 24.57 | 1,121,697 | +0.19(+0.78%) |
Aug 13, 2024 | 24.33 | 24.48 | 24.12 | 24.38 | 1,042,592 | +0.25(+1.04%) |
Aug 12, 2024 | 24.29 | 24.48 | 23.93 | 24.13 | 1,062,284 | -0.26(-1.07%) |
Aug 09, 2024 | 24.19 | 24.42 | 24.10 | 24.39 | 869,460 | +0.20(+0.83%) |
Aug 08, 2024 | 24.02 | 24.43 | 23.93 | 24.19 | 1,026,732 | +0.27(+1.13%) |
Aug 07, 2024 | 24.33 | 24.49 | 23.85 | 23.92 | 1,577,600 | -0.27(-1.12%) |
Aug 06, 2024 | 23.68 | 24.33 | 23.49 | 24.19 | 1,765,458 | +0.51(+2.15%) |
Aug 05, 2024 | 23.67 | 23.99 | 23.48 | 23.68 | 1,876,005 | -0.65(-2.67%) |
Aug 02, 2024 | 24.49 | 24.76 | 24.22 | 24.33 | 2,754,977 | -0.45(-1.82%) |
Aug 01, 2024 | 24.83 | 24.89 | 24.48 | 24.78 | 2,353,225 | +0.12(+0.49%) |
Jul 31, 2024 | 24.34 | 25.43 | 24.00 | 24.66 | 3,229,055 | -0.83(-3.26%) |
Jul 30, 2024 | 24.27 | 25.56 | 24.10 | 25.49 | 2,897,420 | +1.32(+5.46%) |
Jul 29, 2024 | 24.10 | 24.27 | 24.00 | 24.17 | 1,481,069 | +0.11(+0.46%) |
Jul 26, 2024 | 23.86 | 24.12 | 23.69 | 24.06 | 1,192,684 | +0.39(+1.65%) |
Jul 25, 2024 | 23.70 | 23.90 | 23.59 | 23.67 | 1,775,031 | +0.07(+0.30%) |
Jul 24, 2024 | 24.10 | 24.19 | 23.59 | 23.60 | 1,291,802 | -0.52(-2.16%) |
Jul 23, 2024 | 23.91 | 24.27 | 23.86 | 24.12 | 1,193,440 | +0.13(+0.54%) |
Jul 22, 2024 | 23.67 | 24.05 | 23.49 | 23.99 | 1,087,614 | +0.37(+1.57%) |
Jul 19, 2024 | 23.78 | 23.82 | 23.54 | 23.62 | 826,169 | -0.05(-0.21%) |
Jul 18, 2024 | 23.60 | 24.03 | 23.56 | 23.67 | 1,106,369 | -0.09(-0.38%) |
Jul 17, 2024 | 23.69 | 23.99 | 23.68 | 23.76 | 1,310,444 | +0.08(+0.34%) |
Jul 16, 2024 | 23.55 | 23.71 | 23.31 | 23.68 | 1,489,424 | +0.32(+1.37%) |
Jul 15, 2024 | 23.23 | 23.39 | 23.11 | 23.36 | 1,449,638 | +0.32(+1.39%) |
Jul 12, 2024 | 23.13 | 23.18 | 22.97 | 23.04 | 901,519 | +0.15(+0.66%) |
Jul 11, 2024 | 22.61 | 23.05 | 22.48 | 22.89 | 1,609,114 | +0.71(+3.20%) |
Jul 10, 2024 | 21.89 | 22.23 | 21.84 | 22.18 | 801,074 | +0.42(+1.93%) |
Jul 09, 2024 | 21.86 | 21.91 | 21.73 | 21.76 | 1,104,313 | -0.15(-0.68%) |
Jul 08, 2024 | 22.05 | 22.14 | 21.85 | 21.91 | 1,110,217 | -0.03(-0.14%) |
Jul 05, 2024 | 21.88 | 22.03 | 21.79 | 21.94 | 1,045,081 | +0.03(+0.14%) |
Jul 03, 2024 | 22.11 | 22.17 | 21.91 | 21.91 | 537,451 | -0.10(-0.45%) |
Jul 02, 2024 | 22.07 | 22.17 | 21.91 | 22.01 | 1,282,831 | +0.04(+0.18%) |
Jul 01, 2024 | 22.09 | 22.20 | 21.75 | 21.97 | 1,189,281 | -0.16(-0.71%) |
Jun 28, 2024 | 22.02 | 22.21 | 21.76 | 22.13 | 3,360,529 | +0.28(+1.27%) |
Jun 27, 2024 | 21.60 | 21.86 | 21.45 | 21.85 | 1,133,325 | +0.36(+1.66%) |
Jun 26, 2024 | 21.53 | 21.56 | 21.38 | 21.49 | 1,256,432 | -0.13(-0.59%) |
Jun 25, 2024 | 21.96 | 21.96 | 21.47 | 21.62 | 1,110,069 | -0.34(-1.53%) |
Jun 24, 2024 | 21.74 | 21.99 | 21.61 | 21.96 | 972,054 | +0.29(+1.32%) |
Jun 21, 2024 | 21.70 | 21.78 | 21.50 | 21.67 | 2,559,278 | +0.07(+0.32%) |
Jun 20, 2024 | 21.43 | 21.66 | 21.39 | 21.60 | 1,006,371 | +0.04(+0.18%) |
Jun 18, 2024 | 21.68 | 21.70 | 21.54 | 21.56 | 1,097,803 | -0.06(-0.27%) |
Jun 17, 2024 | 21.61 | 21.76 | 21.51 | 21.62 | 1,200,962 | -0.09(-0.41%) |
Jun 14, 2024 | 21.64 | 21.83 | 21.53 | 21.71 | 1,223,788 | -0.05(-0.23%) |
Jun 13, 2024 | 21.76 | 22.09 | 21.74 | 21.76 | 1,333,377 | -0.04(-0.18%) |
Jun 12, 2024 | 22.27 | 22.49 | 21.75 | 21.80 | 1,456,766 | +0.06(+0.27%) |
Jun 11, 2024 | 21.60 | 21.84 | 21.55 | 21.74 | 1,394,714 | -0.06(-0.27%) |
Jun 10, 2024 | 21.68 | 21.86 | 21.38 | 21.80 | 1,858,335 | -0.10(-0.45%) |
Jun 07, 2024 | 21.75 | 22.00 | 21.64 | 21.90 | 1,458,315 | -0.12(-0.54%) |
Jun 06, 2024 | 21.61 | 22.08 | 21.55 | 22.02 | 1,017,501 | +0.30(+1.37%) |
Jun 05, 2024 | 21.79 | 21.85 | 21.60 | 21.72 | 790,774 | -0.05(-0.23%) |
Jun 04, 2024 | 21.87 | 22.06 | 21.74 | 21.77 | 1,167,415 | -0.15(-0.68%) |