Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 23.42 | 23.46 | 23.41 | 23.43 | 238,380 | +0.02(+0.09%) |
Aug 23, 2024 | 23.39 | 23.43 | 23.39 | 23.41 | 242,445 | +0.00(+0.00%) |
Aug 22, 2024 | 23.45 | 23.45 | 23.41 | 23.41 | 185,799 | +0.00(+0.00%) |
Aug 21, 2024 | 23.40 | 23.44 | 23.38 | 23.41 | 492,327 | +0.05(+0.21%) |
Aug 20, 2024 | 23.36 | 23.37 | 23.36 | 23.36 | 155,544 | +0.00(+0.00%) |
Aug 19, 2024 | 23.32 | 23.39 | 23.32 | 23.36 | 532,100 | +0.05(+0.21%) |
Aug 16, 2024 | 23.36 | 23.36 | 23.30 | 23.31 | 219,526 | -0.03(-0.13%) |
Aug 15, 2024 | 23.40 | 23.40 | 23.31 | 23.34 | 257,697 | +0.03(+0.13%) |
Aug 14, 2024 | 23.30 | 23.35 | 23.28 | 23.31 | 369,527 | +0.01(+0.04%) |
Aug 13, 2024 | 23.34 | 23.35 | 23.28 | 23.30 | 338,558 | +0.01(+0.04%) |
Aug 12, 2024 | 23.28 | 23.30 | 23.28 | 23.29 | 263,914 | +0.00(+0.00%) |
Aug 09, 2024 | 23.27 | 23.32 | 23.27 | 23.29 | 709,016 | +0.02(+0.09%) |
Aug 08, 2024 | 23.31 | 23.35 | 23.27 | 23.27 | 430,436 | +0.00(+0.00%) |
Aug 07, 2024 | 23.28 | 23.35 | 23.12 | 23.27 | 2,469,093 | +0.01(+0.04%) |
Aug 06, 2024 | 23.36 | 23.38 | 23.25 | 23.26 | 805,997 | -0.06(-0.26%) |
Aug 05, 2024 | 23.20 | 23.35 | 23.20 | 23.32 | 2,382,367 | +0.00(+0.00%) |
Aug 02, 2024 | 23.35 | 23.40 | 23.29 | 23.32 | 808,188 | -0.04(-0.17%) |
Aug 01, 2024 | 23.37 | 23.45 | 23.35 | 23.36 | 336,790 | +0.00(+0.00%) |
Jul 31, 2024 | 23.45 | 23.59 | 23.35 | 23.36 | 519,993 | -0.02(-0.09%) |
Jul 30, 2024 | 23.32 | 23.45 | 23.28 | 23.38 | 681,759 | +0.09(+0.39%) |
Jul 29, 2024 | 23.30 | 23.42 | 23.24 | 23.29 | 781,026 | -0.09(-0.38%) |
Jul 26, 2024 | 23.25 | 23.78 | 23.20 | 23.38 | 1,294,333 | +0.18(+0.78%) |
Jul 25, 2024 | 23.30 | 23.30 | 23.11 | 23.20 | 4,062,525 | +0.47(+2.07%) |
Jul 24, 2024 | 22.72 | 22.98 | 22.64 | 22.73 | 577,872 | -0.24(-1.04%) |
Jul 23, 2024 | 22.92 | 23.14 | 22.50 | 22.97 | 456,568 | +0.07(+0.31%) |
Jul 22, 2024 | 22.83 | 23.13 | 22.49 | 22.90 | 302,249 | +0.00(+0.00%) |
Jul 19, 2024 | 25.27 | 27.70 | 22.61 | 22.90 | 2,176,574 | -2.34(-9.27%) |
Jul 18, 2024 | 25.01 | 25.40 | 24.81 | 25.24 | 204,849 | +0.14(+0.56%) |
Jul 17, 2024 | 24.72 | 25.56 | 24.72 | 25.10 | 315,479 | +0.24(+0.97%) |
Jul 16, 2024 | 25.14 | 25.40 | 24.80 | 24.86 | 313,342 | -0.14(-0.56%) |
Jul 15, 2024 | 25.43 | 25.55 | 24.70 | 25.00 | 324,394 | -0.35(-1.38%) |
Jul 12, 2024 | 24.85 | 25.74 | 24.85 | 25.35 | 688,124 | +0.55(+2.22%) |
Jul 11, 2024 | 24.87 | 25.30 | 24.61 | 24.80 | 676,723 | +0.31(+1.27%) |
Jul 10, 2024 | 24.33 | 24.62 | 24.17 | 24.49 | 243,578 | +0.22(+0.91%) |
Jul 09, 2024 | 24.18 | 24.41 | 23.85 | 24.27 | 485,756 | +0.03(+0.12%) |
Jul 08, 2024 | 24.61 | 24.98 | 24.14 | 24.24 | 442,021 | -0.44(-1.78%) |
Jul 05, 2024 | 24.85 | 25.27 | 24.26 | 24.68 | 979,466 | +1.24(+5.29%) |
Jul 03, 2024 | 23.91 | 24.10 | 23.42 | 23.44 | 138,584 | -0.32(-1.35%) |
Jul 02, 2024 | 23.47 | 23.82 | 23.43 | 23.76 | 258,325 | +0.30(+1.28%) |
Jul 01, 2024 | 23.49 | 23.63 | 23.18 | 23.46 | 713,880 | +0.05(+0.21%) |
Jun 28, 2024 | 23.82 | 23.82 | 23.01 | 23.41 | 1,379,863 | -0.26(-1.10%) |
Jun 27, 2024 | 24.27 | 24.50 | 23.65 | 23.67 | 400,344 | -0.53(-2.19%) |
Jun 26, 2024 | 24.14 | 24.36 | 23.90 | 24.20 | 710,391 | +0.03(+0.12%) |
Jun 25, 2024 | 23.79 | 24.26 | 23.74 | 24.17 | 218,810 | +0.36(+1.51%) |
Jun 24, 2024 | 24.00 | 24.36 | 23.77 | 23.81 | 302,282 | -0.27(-1.12%) |
Jun 21, 2024 | 23.76 | 24.14 | 23.41 | 24.08 | 872,764 | +0.32(+1.35%) |
Jun 20, 2024 | 24.21 | 24.24 | 23.72 | 23.76 | 363,204 | -0.48(-1.98%) |
Jun 18, 2024 | 24.30 | 24.48 | 23.95 | 24.24 | 240,986 | -0.03(-0.12%) |
Jun 17, 2024 | 24.55 | 24.58 | 24.15 | 24.27 | 257,094 | -0.39(-1.58%) |
Jun 14, 2024 | 24.03 | 24.74 | 24.03 | 24.66 | 542,597 | +0.37(+1.52%) |
Jun 13, 2024 | 24.33 | 24.58 | 23.88 | 24.29 | 449,375 | -0.14(-0.57%) |
Jun 12, 2024 | 24.12 | 24.90 | 23.98 | 24.43 | 814,947 | +0.57(+2.39%) |
Jun 11, 2024 | 22.72 | 24.57 | 22.64 | 23.86 | 1,420,489 | +1.06(+4.65%) |
Jun 10, 2024 | 21.94 | 23.12 | 21.94 | 22.80 | 722,600 | +0.70(+3.17%) |
Jun 07, 2024 | 22.69 | 22.89 | 22.06 | 22.10 | 260,629 | -0.20(-0.90%) |
Jun 06, 2024 | 22.32 | 22.45 | 21.86 | 22.30 | 207,812 | -0.16(-0.71%) |
Jun 05, 2024 | 22.05 | 22.58 | 22.04 | 22.46 | 359,199 | +0.35(+1.58%) |
Jun 04, 2024 | 21.94 | 22.15 | 21.65 | 22.11 | 514,157 | +0.13(+0.59%) |