Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 23.88 | 24.30 | 23.75 | 24.16 | 170,658 | +0.22(+0.92%) |
Aug 15, 2024 | 24.28 | 24.46 | 23.80 | 23.94 | 248,933 | +0.19(+0.80%) |
Aug 14, 2024 | 23.99 | 24.08 | 23.44 | 23.75 | 310,516 | -0.06(-0.25%) |
Aug 13, 2024 | 23.87 | 23.87 | 23.58 | 23.81 | 304,104 | +0.05(+0.21%) |
Aug 12, 2024 | 23.85 | 23.85 | 23.43 | 23.76 | 287,614 | +0.01(+0.04%) |
Aug 09, 2024 | 23.86 | 23.86 | 23.41 | 23.75 | 197,578 | -0.01(-0.04%) |
Aug 08, 2024 | 24.02 | 24.02 | 23.50 | 23.76 | 265,540 | +0.03(+0.13%) |
Aug 07, 2024 | 23.55 | 23.77 | 23.40 | 23.73 | 325,279 | +0.54(+2.33%) |
Aug 06, 2024 | 22.94 | 23.32 | 22.68 | 23.19 | 332,666 | +0.22(+0.96%) |
Aug 05, 2024 | 23.07 | 23.07 | 22.45 | 22.97 | 420,430 | -0.79(-3.32%) |
Aug 02, 2024 | 23.58 | 23.95 | 23.35 | 23.76 | 304,734 | -0.53(-2.18%) |
Aug 01, 2024 | 24.69 | 24.85 | 24.18 | 24.29 | 243,204 | -0.29(-1.18%) |
Jul 31, 2024 | 25.19 | 25.46 | 24.06 | 24.58 | 410,215 | -0.80(-3.15%) |
Jul 30, 2024 | 23.74 | 26.00 | 23.74 | 25.38 | 437,234 | -1.94(-7.10%) |
Jul 29, 2024 | 27.44 | 27.88 | 27.04 | 27.32 | 290,163 | -0.19(-0.69%) |
Jul 26, 2024 | 27.30 | 27.71 | 27.11 | 27.51 | 234,064 | +0.47(+1.74%) |
Jul 25, 2024 | 27.20 | 27.56 | 27.02 | 27.04 | 248,906 | -0.08(-0.29%) |
Jul 24, 2024 | 27.46 | 27.72 | 26.99 | 27.12 | 180,899 | -0.47(-1.70%) |
Jul 23, 2024 | 26.84 | 27.70 | 26.67 | 27.59 | 203,311 | +0.76(+2.83%) |
Jul 22, 2024 | 26.70 | 26.90 | 26.21 | 26.83 | 131,925 | +0.13(+0.49%) |
Jul 19, 2024 | 26.99 | 26.99 | 26.46 | 26.70 | 154,090 | -0.18(-0.67%) |
Jul 18, 2024 | 27.13 | 27.52 | 26.77 | 26.88 | 123,575 | -0.49(-1.79%) |
Jul 17, 2024 | 27.04 | 27.45 | 26.80 | 27.37 | 221,781 | +0.39(+1.45%) |
Jul 16, 2024 | 26.16 | 27.02 | 26.03 | 26.98 | 161,453 | +1.08(+4.17%) |
Jul 15, 2024 | 25.75 | 26.25 | 25.57 | 25.90 | 154,476 | +0.34(+1.33%) |
Jul 12, 2024 | 25.60 | 25.85 | 25.42 | 25.56 | 207,111 | +0.27(+1.07%) |
Jul 11, 2024 | 25.05 | 25.49 | 24.83 | 25.29 | 198,987 | +0.69(+2.80%) |
Jul 10, 2024 | 24.62 | 24.87 | 24.55 | 24.60 | 111,049 | -0.01(-0.04%) |
Jul 09, 2024 | 24.84 | 24.84 | 24.57 | 24.61 | 119,642 | -0.28(-1.12%) |
Jul 08, 2024 | 24.93 | 25.32 | 24.72 | 24.89 | 161,718 | +0.11(+0.44%) |
Jul 05, 2024 | 25.06 | 25.12 | 24.62 | 24.78 | 148,221 | -0.42(-1.67%) |
Jul 03, 2024 | 25.41 | 25.52 | 25.12 | 25.20 | 44,624 | -0.12(-0.47%) |
Jul 02, 2024 | 25.17 | 25.40 | 25.02 | 25.32 | 81,816 | +0.19(+0.76%) |
Jul 01, 2024 | 25.63 | 25.63 | 24.95 | 25.13 | 109,663 | -0.43(-1.68%) |
Jun 28, 2024 | 25.58 | 25.81 | 25.35 | 25.56 | 527,149 | +0.21(+0.83%) |
Jun 27, 2024 | 25.74 | 25.82 | 25.16 | 25.35 | 119,685 | -0.31(-1.21%) |
Jun 26, 2024 | 25.75 | 25.88 | 25.66 | 25.66 | 112,455 | -0.25(-0.96%) |
Jun 25, 2024 | 25.91 | 26.01 | 25.65 | 25.91 | 124,134 | -0.07(-0.27%) |
Jun 24, 2024 | 25.97 | 26.27 | 25.95 | 25.98 | 106,894 | +0.01(+0.04%) |
Jun 21, 2024 | 26.03 | 26.32 | 25.86 | 25.97 | 289,944 | -0.06(-0.23%) |
Jun 20, 2024 | 25.62 | 26.09 | 25.51 | 26.03 | 132,637 | +0.29(+1.13%) |
Jun 18, 2024 | 25.67 | 25.98 | 25.63 | 25.74 | 117,596 | +0.12(+0.47%) |
Jun 17, 2024 | 25.29 | 25.65 | 25.29 | 25.62 | 80,229 | +0.22(+0.87%) |
Jun 14, 2024 | 25.70 | 25.85 | 25.15 | 25.40 | 170,999 | -0.62(-2.38%) |
Jun 13, 2024 | 26.07 | 26.07 | 25.73 | 26.02 | 89,562 | -0.05(-0.19%) |
Jun 12, 2024 | 26.40 | 26.52 | 26.02 | 26.07 | 106,230 | +0.16(+0.62%) |
Jun 11, 2024 | 25.82 | 25.96 | 25.66 | 25.91 | 124,513 | -0.11(-0.42%) |
Jun 10, 2024 | 25.91 | 26.09 | 25.02 | 26.02 | 121,866 | -0.10(-0.38%) |
Jun 07, 2024 | 26.24 | 26.47 | 26.04 | 26.12 | 132,695 | -0.39(-1.47%) |
Jun 06, 2024 | 26.64 | 26.77 | 26.46 | 26.51 | 77,972 | -0.25(-0.93%) |
Jun 05, 2024 | 26.54 | 26.83 | 26.36 | 26.76 | 182,071 | +0.27(+1.02%) |
Jun 04, 2024 | 26.56 | 26.64 | 26.31 | 26.49 | 196,454 | -0.24(-0.90%) |