Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 24.40 | 24.63 | 24.40 | 24.60 | 24,832 | +0.36(+1.49%) |
Aug 23, 2024 | 24.16 | 24.46 | 24.10 | 24.24 | 636,299 | +0.01(+0.04%) |
Aug 22, 2024 | 24.12 | 24.50 | 23.99 | 24.23 | 4,169 | +0.11(+0.46%) |
Aug 21, 2024 | 24.24 | 24.31 | 23.94 | 24.12 | 16,905 | +0.11(+0.46%) |
Aug 20, 2024 | 24.27 | 24.46 | 24.01 | 24.01 | 10,684 | -0.02(-0.08%) |
Aug 19, 2024 | 24.20 | 24.20 | 23.97 | 24.03 | 12,160 | +0.04(+0.17%) |
Aug 16, 2024 | 24.07 | 24.17 | 23.91 | 23.99 | 22,345 | -0.09(-0.37%) |
Aug 15, 2024 | 23.84 | 24.08 | 23.84 | 24.08 | 6,776 | +0.29(+1.22%) |
Aug 14, 2024 | 24.01 | 24.19 | 23.78 | 23.79 | 9,661 | +0.06(+0.25%) |
Aug 13, 2024 | 23.76 | 24.09 | 23.69 | 23.73 | 45,688 | +0.05(+0.21%) |
Aug 12, 2024 | 23.25 | 24.08 | 22.82 | 23.68 | 15,661 | -0.20(-0.84%) |
Aug 09, 2024 | 23.82 | 24.20 | 23.74 | 23.88 | 27,800 | +0.22(+0.93%) |
Aug 08, 2024 | 23.80 | 23.88 | 23.66 | 23.66 | 2,505 | +0.01(+0.04%) |
Aug 07, 2024 | 24.13 | 24.23 | 23.56 | 23.65 | 14,231 | -0.17(-0.71%) |
Aug 06, 2024 | 23.55 | 24.12 | 23.55 | 23.82 | 28,805 | +0.36(+1.53%) |
Aug 05, 2024 | 23.84 | 23.84 | 23.25 | 23.46 | 28,233 | -0.67(-2.78%) |
Aug 02, 2024 | 24.61 | 24.61 | 24.09 | 24.13 | 44,822 | -0.71(-2.86%) |
Aug 01, 2024 | 25.49 | 25.49 | 24.84 | 24.84 | 43,034 | -0.46(-1.82%) |
Jul 31, 2024 | 25.15 | 25.65 | 25.15 | 25.30 | 30,982 | +0.20(+0.80%) |
Jul 30, 2024 | 25.50 | 25.50 | 25.10 | 25.10 | 44,542 | -0.15(-0.59%) |
Jul 29, 2024 | 25.62 | 25.65 | 25.22 | 25.25 | 8,336 | +0.03(+0.12%) |
Jul 26, 2024 | 25.12 | 25.62 | 25.10 | 25.22 | 9,864 | -0.19(-0.75%) |
Jul 25, 2024 | 25.30 | 25.54 | 25.11 | 25.41 | 7,882 | +0.26(+1.03%) |
Jul 24, 2024 | 25.53 | 25.64 | 25.15 | 25.15 | 19,185 | -0.26(-1.02%) |
Jul 23, 2024 | 25.55 | 25.66 | 25.41 | 25.41 | 16,358 | -0.14(-0.55%) |
Jul 22, 2024 | 25.22 | 25.61 | 25.22 | 25.55 | 20,909 | +0.40(+1.59%) |
Jul 19, 2024 | 25.50 | 25.52 | 25.15 | 25.15 | 9,986 | -0.16(-0.63%) |
Jul 18, 2024 | 25.65 | 25.71 | 25.20 | 25.31 | 25,405 | -0.29(-1.13%) |
Jul 17, 2024 | 25.72 | 25.94 | 25.60 | 25.60 | 34,969 | -0.38(-1.46%) |
Jul 16, 2024 | 25.78 | 26.11 | 25.57 | 25.98 | 42,471 | +0.47(+1.84%) |
Jul 15, 2024 | 25.65 | 25.70 | 25.45 | 25.51 | 29,718 | -0.13(-0.53%) |
Jul 12, 2024 | 25.40 | 25.70 | 25.40 | 25.64 | 18,814 | +0.05(+0.21%) |
Jul 11, 2024 | 25.45 | 25.64 | 25.45 | 25.59 | 17,830 | +0.07(+0.26%) |
Jul 10, 2024 | 25.33 | 25.68 | 25.33 | 25.52 | 28,389 | +0.08(+0.33%) |
Jul 09, 2024 | 25.38 | 25.69 | 25.38 | 25.44 | 107,242 | -0.07(-0.27%) |
Jul 08, 2024 | 25.33 | 25.66 | 25.33 | 25.51 | 441,191 | -0.17(-0.66%) |
Jul 05, 2024 | 25.34 | 25.68 | 25.31 | 25.68 | 38,169 | +0.28(+1.09%) |
Jul 03, 2024 | 25.33 | 25.44 | 25.28 | 25.40 | 43,401 | -0.05(-0.19%) |
Jul 02, 2024 | 25.30 | 25.45 | 25.23 | 25.45 | 20,407 | +0.18(+0.71%) |
Jul 01, 2024 | 25.10 | 25.44 | 25.10 | 25.27 | 9,588 | -0.18(-0.71%) |
Jun 28, 2024 | 25.32 | 25.45 | 25.25 | 25.45 | 40,423 | +0.20(+0.79%) |
Jun 27, 2024 | 25.24 | 25.34 | 25.00 | 25.25 | 14,669 | +0.10(+0.40%) |
Jun 26, 2024 | 25.24 | 25.35 | 25.02 | 25.15 | 6,866 | -0.02(-0.08%) |
Jun 25, 2024 | 25.26 | 25.39 | 25.15 | 25.17 | 39,708 | -0.13(-0.51%) |
Jun 24, 2024 | 25.39 | 25.39 | 25.04 | 25.30 | 13,823 | -0.02(-0.10%) |
Jun 21, 2024 | 25.28 | 25.45 | 25.27 | 25.32 | 7,249 | -0.12(-0.49%) |
Jun 20, 2024 | 25.99 | 25.99 | 25.17 | 25.45 | 39,016 | -0.17(-0.66%) |
Jun 18, 2024 | 25.70 | 25.70 | 25.16 | 25.62 | 19,915 | +0.29(+1.14%) |
Jun 17, 2024 | 25.49 | 25.56 | 25.00 | 25.33 | 31,049 | -0.15(-0.59%) |
Jun 14, 2024 | 25.65 | 25.76 | 25.37 | 25.48 | 17,626 | -0.26(-1.01%) |
Jun 13, 2024 | 25.75 | 25.77 | 25.69 | 25.74 | 72,649 | +0.05(+0.19%) |
Jun 12, 2024 | 25.89 | 25.91 | 25.56 | 25.69 | 17,689 | +0.04(+0.16%) |
Jun 11, 2024 | 25.67 | 25.85 | 25.53 | 25.65 | 873,459 | +0.13(+0.49%) |
Jun 10, 2024 | 25.68 | 25.68 | 25.45 | 25.52 | 12,412 | +0.06(+0.25%) |
Jun 07, 2024 | 25.74 | 25.85 | 25.38 | 25.46 | 19,041 | -0.47(-1.81%) |
Jun 06, 2024 | 25.72 | 26.04 | 25.61 | 25.93 | 214,128 | +0.33(+1.29%) |
Jun 05, 2024 | 25.80 | 25.80 | 25.45 | 25.60 | 26,541 | -0.33(-1.27%) |
Jun 04, 2024 | 26.10 | 26.15 | 25.85 | 25.93 | 40,134 | -0.27(-1.03%) |