Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 25.08 | 25.10 | 24.56 | 24.92 | 226,012 | -0.28(-1.11%) |
Aug 26, 2024 | 25.44 | 25.52 | 25.13 | 25.20 | 120,171 | -0.03(-0.12%) |
Aug 23, 2024 | 24.04 | 25.76 | 23.94 | 25.23 | 348,244 | +1.35(+5.65%) |
Aug 22, 2024 | 23.60 | 23.99 | 23.50 | 23.88 | 267,234 | +0.23(+0.97%) |
Aug 21, 2024 | 24.16 | 24.16 | 23.56 | 23.65 | 301,194 | -0.23(-0.96%) |
Aug 20, 2024 | 24.23 | 24.23 | 23.75 | 23.88 | 134,769 | -0.50(-2.05%) |
Aug 19, 2024 | 24.17 | 24.39 | 23.74 | 24.38 | 193,535 | +0.20(+0.83%) |
Aug 16, 2024 | 23.78 | 24.46 | 23.55 | 24.18 | 187,760 | +0.40(+1.68%) |
Aug 15, 2024 | 23.64 | 23.94 | 23.45 | 23.78 | 210,952 | +0.76(+3.30%) |
Aug 14, 2024 | 23.19 | 23.22 | 22.59 | 23.02 | 106,437 | +0.05(+0.22%) |
Aug 13, 2024 | 23.01 | 23.05 | 22.47 | 22.97 | 145,488 | +0.25(+1.10%) |
Aug 12, 2024 | 23.13 | 23.34 | 22.53 | 22.72 | 173,080 | -0.28(-1.22%) |
Aug 09, 2024 | 23.49 | 23.59 | 22.73 | 23.00 | 264,126 | -0.71(-2.99%) |
Aug 08, 2024 | 23.88 | 23.88 | 23.39 | 23.71 | 295,685 | +0.25(+1.07%) |
Aug 07, 2024 | 24.12 | 24.12 | 23.37 | 23.46 | 320,246 | -0.17(-0.72%) |
Aug 06, 2024 | 23.80 | 24.14 | 23.42 | 23.63 | 357,881 | -0.14(-0.59%) |
Aug 05, 2024 | 22.69 | 23.91 | 22.36 | 23.77 | 421,838 | -0.23(-0.96%) |
Aug 02, 2024 | 23.16 | 24.08 | 22.89 | 24.00 | 257,334 | -0.19(-0.79%) |
Aug 01, 2024 | 25.40 | 25.54 | 24.06 | 24.19 | 243,091 | -1.15(-4.54%) |
Jul 31, 2024 | 25.12 | 26.21 | 25.06 | 25.34 | 273,491 | -0.18(-0.71%) |
Jul 30, 2024 | 25.46 | 25.60 | 25.13 | 25.52 | 380,538 | +0.27(+1.07%) |
Jul 29, 2024 | 26.19 | 26.40 | 25.24 | 25.25 | 417,739 | -0.94(-3.59%) |
Jul 26, 2024 | 25.56 | 26.19 | 25.16 | 26.19 | 527,260 | +0.71(+2.79%) |
Jul 25, 2024 | 24.85 | 25.95 | 24.61 | 25.48 | 169,969 | +0.75(+3.03%) |
Jul 24, 2024 | 25.38 | 25.90 | 24.66 | 24.73 | 167,707 | -0.87(-3.40%) |
Jul 23, 2024 | 24.71 | 25.91 | 24.68 | 25.60 | 183,629 | +0.64(+2.56%) |
Jul 22, 2024 | 24.27 | 25.03 | 23.70 | 24.96 | 166,435 | +0.70(+2.89%) |
Jul 19, 2024 | 24.36 | 24.97 | 23.56 | 24.26 | 100,781 | -0.07(-0.29%) |
Jul 18, 2024 | 24.67 | 25.29 | 24.20 | 24.33 | 138,792 | -0.61(-2.45%) |
Jul 17, 2024 | 24.00 | 25.08 | 23.86 | 24.94 | 215,355 | +0.65(+2.68%) |
Jul 16, 2024 | 23.24 | 24.33 | 23.10 | 24.29 | 166,010 | +1.34(+5.84%) |
Jul 15, 2024 | 22.38 | 23.25 | 22.26 | 22.95 | 235,913 | +0.81(+3.66%) |
Jul 12, 2024 | 22.27 | 22.30 | 21.85 | 22.14 | 136,936 | +0.18(+0.82%) |
Jul 11, 2024 | 21.37 | 22.10 | 21.23 | 21.96 | 177,571 | +1.19(+5.73%) |
Jul 10, 2024 | 20.16 | 20.81 | 20.10 | 20.77 | 94,394 | +0.64(+3.18%) |
Jul 09, 2024 | 19.87 | 20.13 | 19.69 | 20.13 | 261,821 | +0.27(+1.36%) |
Jul 08, 2024 | 19.87 | 19.94 | 19.65 | 19.86 | 75,048 | +0.25(+1.27%) |
Jul 05, 2024 | 19.91 | 19.93 | 19.47 | 19.61 | 249,688 | -0.41(-2.05%) |
Jul 03, 2024 | 20.49 | 20.64 | 20.02 | 20.02 | 118,581 | -0.54(-2.63%) |
Jul 02, 2024 | 20.37 | 20.59 | 20.27 | 20.56 | 59,200 | +0.25(+1.23%) |
Jul 01, 2024 | 20.43 | 20.60 | 20.20 | 20.31 | 120,865 | -0.15(-0.73%) |
Jun 28, 2024 | 20.01 | 20.70 | 20.00 | 20.46 | 441,238 | +0.59(+2.97%) |
Jun 27, 2024 | 19.52 | 19.89 | 19.52 | 19.87 | 70,810 | +0.40(+2.05%) |
Jun 26, 2024 | 18.96 | 19.56 | 18.91 | 19.47 | 102,075 | +0.33(+1.72%) |
Jun 25, 2024 | 19.24 | 19.33 | 19.04 | 19.14 | 83,393 | -0.11(-0.57%) |
Jun 24, 2024 | 18.95 | 19.43 | 18.95 | 19.25 | 93,382 | +0.34(+1.80%) |
Jun 21, 2024 | 19.18 | 19.21 | 18.80 | 18.91 | 395,633 | -0.24(-1.25%) |
Jun 20, 2024 | 19.11 | 19.31 | 19.01 | 19.15 | 55,073 | -0.08(-0.42%) |
Jun 18, 2024 | 19.10 | 19.52 | 19.01 | 19.23 | 104,561 | +0.07(+0.37%) |
Jun 17, 2024 | 18.72 | 19.17 | 18.63 | 19.16 | 105,140 | +0.44(+2.35%) |
Jun 14, 2024 | 18.93 | 19.10 | 18.64 | 18.72 | 71,893 | -0.47(-2.45%) |
Jun 13, 2024 | 19.36 | 19.36 | 18.92 | 19.19 | 82,784 | -0.20(-1.03%) |
Jun 12, 2024 | 19.42 | 19.97 | 19.27 | 19.39 | 105,778 | +0.46(+2.43%) |
Jun 11, 2024 | 18.83 | 19.02 | 18.73 | 18.93 | 117,805 | -0.05(-0.26%) |
Jun 10, 2024 | 19.22 | 19.22 | 18.83 | 18.98 | 80,990 | -0.35(-1.81%) |
Jun 07, 2024 | 19.05 | 19.38 | 19.01 | 19.33 | 91,952 | -0.02(-0.10%) |
Jun 06, 2024 | 19.17 | 19.36 | 19.00 | 19.35 | 69,487 | +0.10(+0.52%) |
Jun 05, 2024 | 19.18 | 19.36 | 19.00 | 19.25 | 101,189 | +0.21(+1.10%) |
Jun 04, 2024 | 19.12 | 19.15 | 18.97 | 19.04 | 128,200 | -0.18(-0.94%) |