Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.72 | 25.24 | 24.66 | 24.98 | 681,254 | +0.41(+1.67%) |
Aug 22, 2024 | 24.96 | 25.09 | 24.54 | 24.57 | 551,305 | -0.25(-1.01%) |
Aug 21, 2024 | 24.79 | 24.95 | 24.69 | 24.82 | 451,870 | +0.21(+0.85%) |
Aug 20, 2024 | 24.58 | 24.75 | 24.42 | 24.61 | 407,710 | -0.14(-0.57%) |
Aug 19, 2024 | 24.83 | 24.85 | 24.64 | 24.75 | 402,572 | -0.02(-0.08%) |
Aug 16, 2024 | 24.84 | 24.92 | 24.69 | 24.77 | 593,942 | -0.12(-0.48%) |
Aug 15, 2024 | 24.73 | 25.25 | 24.57 | 24.89 | 593,776 | +0.60(+2.47%) |
Aug 14, 2024 | 24.60 | 24.70 | 24.29 | 24.29 | 441,897 | -0.17(-0.70%) |
Aug 13, 2024 | 24.52 | 24.75 | 24.29 | 24.46 | 552,276 | +0.37(+1.54%) |
Aug 12, 2024 | 24.28 | 24.40 | 23.97 | 24.09 | 583,966 | -0.28(-1.15%) |
Aug 09, 2024 | 24.47 | 24.63 | 24.21 | 24.37 | 624,497 | -0.06(-0.25%) |
Aug 08, 2024 | 23.78 | 24.43 | 23.63 | 24.43 | 402,502 | +0.67(+2.82%) |
Aug 07, 2024 | 24.06 | 24.46 | 23.66 | 23.76 | 433,511 | -0.02(-0.08%) |
Aug 06, 2024 | 23.98 | 24.05 | 23.53 | 23.78 | 808,351 | -0.32(-1.33%) |
Aug 05, 2024 | 24.30 | 24.37 | 23.73 | 24.10 | 794,861 | -0.69(-2.78%) |
Aug 02, 2024 | 25.00 | 25.04 | 24.41 | 24.79 | 861,449 | -0.50(-1.98%) |
Aug 01, 2024 | 25.59 | 25.75 | 25.23 | 25.29 | 1,213,498 | +0.04(+0.16%) |
Jul 31, 2024 | 25.50 | 26.07 | 24.61 | 25.25 | 1,643,118 | -1.34(-5.04%) |
Jul 30, 2024 | 26.00 | 26.67 | 25.85 | 26.59 | 765,309 | +0.75(+2.90%) |
Jul 29, 2024 | 25.92 | 26.28 | 25.81 | 25.84 | 655,713 | -0.45(-1.71%) |
Jul 26, 2024 | 26.03 | 26.52 | 26.03 | 26.29 | 733,729 | +0.33(+1.27%) |
Jul 25, 2024 | 25.40 | 26.09 | 25.22 | 25.96 | 689,809 | +0.79(+3.14%) |
Jul 24, 2024 | 25.03 | 25.35 | 24.82 | 25.17 | 694,661 | +0.18(+0.72%) |
Jul 23, 2024 | 24.95 | 25.11 | 24.59 | 24.99 | 683,761 | +0.00(+0.00%) |
Jul 22, 2024 | 25.24 | 25.33 | 24.78 | 24.99 | 652,976 | -0.06(-0.24%) |
Jul 19, 2024 | 25.84 | 25.84 | 25.02 | 25.05 | 706,473 | -0.68(-2.64%) |
Jul 18, 2024 | 25.97 | 26.49 | 25.70 | 25.73 | 854,477 | -0.39(-1.48%) |
Jul 17, 2024 | 25.14 | 26.21 | 25.11 | 26.12 | 1,018,675 | +0.98(+3.90%) |
Jul 16, 2024 | 24.74 | 25.28 | 24.64 | 25.14 | 751,829 | +0.61(+2.50%) |
Jul 15, 2024 | 24.13 | 24.54 | 24.13 | 24.52 | 808,934 | +0.44(+1.81%) |
Jul 12, 2024 | 24.04 | 24.24 | 23.93 | 24.09 | 583,592 | +0.17(+0.70%) |
Jul 11, 2024 | 23.26 | 23.95 | 23.22 | 23.92 | 833,780 | +1.01(+4.43%) |
Jul 10, 2024 | 23.14 | 23.22 | 22.81 | 22.90 | 756,102 | -0.15(-0.67%) |
Jul 09, 2024 | 23.41 | 23.49 | 23.00 | 23.06 | 817,771 | -0.51(-2.18%) |
Jul 08, 2024 | 23.60 | 23.70 | 23.24 | 23.57 | 880,593 | +0.02(+0.08%) |
Jul 05, 2024 | 23.53 | 23.81 | 23.39 | 23.55 | 764,712 | -0.11(-0.46%) |
Jul 03, 2024 | 23.63 | 23.75 | 23.33 | 23.66 | 493,275 | -0.02(-0.08%) |
Jul 02, 2024 | 23.83 | 23.94 | 23.65 | 23.68 | 610,730 | -0.16(-0.66%) |
Jul 01, 2024 | 23.86 | 24.24 | 23.74 | 23.84 | 763,931 | -0.04(-0.17%) |
Jun 28, 2024 | 23.72 | 23.89 | 23.41 | 23.88 | 1,179,403 | +0.35(+1.47%) |
Jun 27, 2024 | 23.64 | 23.76 | 23.17 | 23.53 | 757,607 | -0.04(-0.17%) |
Jun 26, 2024 | 23.74 | 23.89 | 23.24 | 23.57 | 1,219,405 | -0.37(-1.53%) |
Jun 25, 2024 | 24.28 | 24.49 | 23.90 | 23.94 | 1,065,988 | -0.33(-1.35%) |
Jun 24, 2024 | 24.21 | 24.41 | 24.02 | 24.26 | 1,282,670 | +0.20(+0.82%) |
Jun 21, 2024 | 23.73 | 24.17 | 23.71 | 24.07 | 2,771,448 | +0.17(+0.70%) |
Jun 20, 2024 | 24.86 | 24.86 | 23.86 | 23.90 | 2,135,895 | -1.23(-4.89%) |
Jun 18, 2024 | 24.44 | 25.53 | 24.15 | 25.13 | 4,031,064 | +2.50(+11.07%) |
Jun 17, 2024 | 22.31 | 22.89 | 22.27 | 22.62 | 2,282,142 | +0.22(+0.97%) |
Jun 14, 2024 | 22.44 | 22.65 | 22.28 | 22.40 | 1,408,296 | -0.24(-1.07%) |
Jun 13, 2024 | 22.48 | 22.77 | 22.07 | 22.65 | 1,370,741 | +0.01(+0.07%) |
Jun 12, 2024 | 23.03 | 23.03 | 22.50 | 22.63 | 793,428 | +0.02(+0.09%) |
Jun 11, 2024 | 22.97 | 23.09 | 22.42 | 22.61 | 948,038 | -0.38(-1.64%) |
Jun 10, 2024 | 23.05 | 23.24 | 22.54 | 22.99 | 1,183,408 | -0.55(-2.35%) |
Jun 07, 2024 | 23.54 | 23.72 | 23.36 | 23.54 | 579,069 | -0.07(-0.29%) |
Jun 06, 2024 | 23.85 | 23.91 | 23.58 | 23.61 | 646,565 | -0.44(-1.81%) |
Jun 05, 2024 | 24.25 | 24.25 | 23.97 | 24.05 | 361,212 | -0.21(-0.86%) |
Jun 04, 2024 | 24.26 | 24.35 | 24.03 | 24.25 | 709,600 | -0.09(-0.37%) |