Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 25.53 | 25.72 | 25.53 | 25.72 | 3,787 | +0.33(+1.30%) |
Aug 15, 2024 | 24.60 | 25.53 | 24.55 | 25.39 | 12,762 | +0.66(+2.67%) |
Aug 13, 2024 | 24.73 | 373 | +1.02(+4.28%) | |||
Aug 12, 2024 | 24.54 | 24.54 | 23.71 | 23.71 | 660 | -1.35(-5.39%) |
Aug 09, 2024 | 24.89 | 25.55 | 24.59 | 25.07 | 6,266 | +0.92(+3.79%) |
Aug 08, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 334 | +0.15(+0.62%) |
Aug 07, 2024 | 23.97 | 24.01 | 23.61 | 24.00 | 6,213 | +0.18(+0.76%) |
Aug 06, 2024 | 23.94 | 23.94 | 23.81 | 23.82 | 2,028 | -0.08(-0.33%) |
Aug 05, 2024 | 23.73 | 24.32 | 23.73 | 23.90 | 2,441 | -1.66(-6.49%) |
Aug 01, 2024 | 25.56 | 166 | -0.84(-3.18%) | |||
Jul 31, 2024 | 26.55 | 26.90 | 26.07 | 26.40 | 44,160 | +0.00(+0.00%) |
Jul 30, 2024 | 26.49 | 26.53 | 25.85 | 26.40 | 5,534 | -0.03(-0.09%) |
Jul 29, 2024 | 26.10 | 26.70 | 26.10 | 26.43 | 2,313 | +0.03(+0.09%) |
Jul 26, 2024 | 26.60 | 26.60 | 26.01 | 26.40 | 1,159 | -0.05(-0.19%) |
Jul 25, 2024 | 26.44 | 26.61 | 26.02 | 26.45 | 2,670 | -0.16(-0.60%) |
Jul 24, 2024 | 26.64 | 26.72 | 26.61 | 26.61 | 2,508 | +0.09(+0.34%) |
Jul 23, 2024 | 26.38 | 26.65 | 26.38 | 26.52 | 5,253 | +0.14(+0.53%) |
Jul 22, 2024 | 26.07 | 26.49 | 26.07 | 26.38 | 6,865 | +1.08(+4.27%) |
Jul 19, 2024 | 25.49 | 26.21 | 25.30 | 25.30 | 16,334 | -0.63(-2.43%) |
Jul 18, 2024 | 26.08 | 26.09 | 25.93 | 25.93 | 790 | -0.43(-1.63%) |
Jul 17, 2024 | 26.14 | 26.38 | 25.76 | 26.36 | 7,834 | +0.35(+1.35%) |
Jul 16, 2024 | 25.23 | 26.14 | 25.23 | 26.01 | 13,757 | +1.13(+4.54%) |
Jul 15, 2024 | 24.74 | 25.00 | 24.72 | 24.88 | 2,685 | +0.68(+2.81%) |
Jul 12, 2024 | 24.64 | 24.67 | 23.45 | 24.20 | 9,900 | -0.20(-0.82%) |
Jul 11, 2024 | 23.16 | 24.40 | 23.10 | 24.40 | 17,307 | +1.53(+6.69%) |
Jul 10, 2024 | 22.63 | 23.05 | 22.50 | 22.87 | 10,143 | +0.89(+4.05%) |
Jul 08, 2024 | 21.98 | 125 | +0.28(+1.29%) | |||
Jul 05, 2024 | 22.15 | 22.15 | 21.70 | 21.70 | 294 | -1.20(-5.24%) |
Jul 02, 2024 | 22.90 | 122 | +0.26(+1.15%) | |||
Jul 01, 2024 | 22.75 | 23.02 | 22.64 | 22.64 | 5,753 | -0.25(-1.09%) |
Jun 28, 2024 | 21.52 | 22.99 | 21.43 | 22.89 | 25,628 | +1.44(+6.71%) |
Jun 27, 2024 | 21.62 | 21.63 | 21.42 | 21.45 | 21,933 | -0.05(-0.23%) |
Jun 26, 2024 | 21.40 | 21.57 | 21.40 | 21.50 | 2,991 | +0.10(+0.47%) |
Jun 25, 2024 | 21.62 | 21.62 | 20.85 | 21.40 | 2,132 | -0.02(-0.09%) |
Jun 24, 2024 | 21.36 | 21.52 | 21.36 | 21.42 | 5,213 | +0.03(+0.14%) |
Jun 21, 2024 | 21.28 | 21.39 | 21.28 | 21.39 | 2,418 | -0.02(-0.09%) |
Jun 20, 2024 | 21.72 | 21.75 | 21.10 | 21.41 | 5,312 | -0.06(-0.28%) |
Jun 18, 2024 | 21.05 | 21.52 | 21.05 | 21.47 | 1,617 | +0.41(+1.95%) |
Jun 17, 2024 | 21.33 | 21.33 | 21.05 | 21.06 | 462 | +0.05(+0.24%) |
Jun 14, 2024 | 21.41 | 21.58 | 20.81 | 21.01 | 2,007 | -0.84(-3.84%) |
Jun 13, 2024 | 21.80 | 21.85 | 21.80 | 21.85 | 794 | +0.05(+0.23%) |
Jun 12, 2024 | 22.30 | 22.45 | 21.80 | 21.80 | 17,831 | +0.31(+1.44%) |
Jun 11, 2024 | 21.52 | 21.60 | 21.18 | 21.49 | 3,913 | +0.36(+1.70%) |
Jun 10, 2024 | 21.28 | 22.12 | 21.06 | 21.13 | 3,226 | -0.47(-2.18%) |
Jun 07, 2024 | 21.97 | 22.20 | 21.52 | 21.60 | 7,802 | -0.78(-3.49%) |
Jun 06, 2024 | 22.43 | 22.43 | 22.38 | 22.38 | 873 | +0.03(+0.13%) |
Jun 05, 2024 | 22.11 | 22.35 | 22.11 | 22.35 | 655 | +0.28(+1.27%) |
Jun 04, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 672 | -0.22(-0.99%) |