Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.29 | 25.33 | 24.16 | 25.31 | 2,756,428 | +1.17(+4.85%) |
Aug 22, 2024 | 24.75 | 24.75 | 24.09 | 24.14 | 1,841,344 | -0.45(-1.83%) |
Aug 21, 2024 | 24.53 | 24.70 | 24.43 | 24.59 | 1,887,823 | +0.28(+1.15%) |
Aug 20, 2024 | 24.82 | 25.10 | 24.09 | 24.31 | 3,413,348 | -1.23(-4.82%) |
Aug 19, 2024 | 25.54 | 25.71 | 25.41 | 25.54 | 2,258,284 | +0.03(+0.12%) |
Aug 16, 2024 | 25.60 | 25.70 | 25.28 | 25.51 | 1,543,736 | -0.15(-0.58%) |
Aug 15, 2024 | 25.07 | 25.72 | 25.07 | 25.66 | 2,195,117 | +0.93(+3.76%) |
Aug 14, 2024 | 24.67 | 25.22 | 24.65 | 24.73 | 4,741,912 | +0.08(+0.32%) |
Aug 13, 2024 | 23.90 | 24.78 | 23.87 | 24.65 | 2,448,960 | +0.69(+2.88%) |
Aug 12, 2024 | 24.38 | 24.49 | 23.89 | 23.96 | 2,736,938 | -0.17(-0.70%) |
Aug 09, 2024 | 24.40 | 24.55 | 24.05 | 24.13 | 2,868,161 | -0.21(-0.86%) |
Aug 08, 2024 | 23.65 | 24.65 | 23.65 | 24.34 | 3,957,609 | +0.71(+3.00%) |
Aug 07, 2024 | 24.33 | 24.87 | 23.58 | 23.63 | 4,753,870 | -0.52(-2.15%) |
Aug 06, 2024 | 24.52 | 25.07 | 24.09 | 24.15 | 4,237,476 | -0.33(-1.35%) |
Aug 05, 2024 | 24.62 | 25.09 | 24.25 | 24.48 | 7,353,945 | -1.01(-3.96%) |
Aug 02, 2024 | 26.51 | 26.58 | 25.25 | 25.49 | 5,126,032 | -1.24(-4.64%) |
Aug 01, 2024 | 27.26 | 27.95 | 26.70 | 26.73 | 3,906,768 | -0.41(-1.51%) |
Jul 31, 2024 | 26.45 | 27.84 | 25.44 | 27.14 | 4,914,746 | +0.36(+1.34%) |
Jul 30, 2024 | 26.21 | 27.02 | 26.21 | 26.78 | 3,578,327 | +0.32(+1.21%) |
Jul 29, 2024 | 26.19 | 26.50 | 26.16 | 26.46 | 3,461,564 | +0.05(+0.19%) |
Jul 26, 2024 | 26.55 | 26.75 | 26.23 | 26.41 | 1,748,732 | -0.02(-0.08%) |
Jul 25, 2024 | 26.10 | 26.81 | 25.98 | 26.43 | 1,743,550 | +0.19(+0.72%) |
Jul 24, 2024 | 26.13 | 26.39 | 26.07 | 26.24 | 1,917,766 | +0.18(+0.69%) |
Jul 23, 2024 | 26.36 | 26.39 | 25.99 | 26.06 | 1,691,254 | -0.33(-1.25%) |
Jul 22, 2024 | 26.36 | 26.58 | 26.07 | 26.39 | 3,241,068 | +0.03(+0.11%) |
Jul 19, 2024 | 26.42 | 26.59 | 26.07 | 26.36 | 2,040,188 | -0.05(-0.19%) |
Jul 18, 2024 | 27.15 | 27.64 | 26.40 | 26.41 | 4,648,393 | -1.13(-4.10%) |
Jul 17, 2024 | 26.76 | 27.75 | 26.76 | 27.54 | 2,883,258 | +0.73(+2.72%) |
Jul 16, 2024 | 25.69 | 26.81 | 25.57 | 26.81 | 2,835,194 | +1.25(+4.89%) |
Jul 15, 2024 | 25.50 | 25.72 | 25.27 | 25.56 | 1,793,961 | +0.03(+0.12%) |
Jul 12, 2024 | 25.71 | 25.89 | 25.38 | 25.53 | 2,241,892 | -0.18(-0.70%) |
Jul 11, 2024 | 24.90 | 25.82 | 24.67 | 25.71 | 2,713,416 | +1.30(+5.33%) |
Jul 10, 2024 | 24.36 | 24.54 | 24.10 | 24.41 | 3,502,386 | +0.21(+0.87%) |
Jul 09, 2024 | 24.60 | 24.69 | 23.95 | 24.20 | 2,954,522 | -0.46(-1.87%) |
Jul 08, 2024 | 24.63 | 24.84 | 24.47 | 24.66 | 2,048,708 | +0.10(+0.41%) |
Jul 05, 2024 | 24.64 | 24.67 | 24.27 | 24.56 | 1,688,161 | -0.20(-0.81%) |
Jul 03, 2024 | 24.45 | 24.93 | 24.34 | 24.76 | 2,159,924 | +0.32(+1.31%) |
Jul 02, 2024 | 24.78 | 24.84 | 24.43 | 24.44 | 3,187,130 | -0.19(-0.77%) |
Jul 01, 2024 | 25.01 | 25.45 | 24.53 | 24.63 | 2,620,502 | -0.28(-1.12%) |
Jun 28, 2024 | 25.29 | 25.36 | 24.71 | 24.91 | 4,198,537 | -0.22(-0.88%) |
Jun 27, 2024 | 25.00 | 25.19 | 24.74 | 25.13 | 2,303,444 | +0.13(+0.52%) |
Jun 26, 2024 | 24.77 | 25.13 | 24.66 | 25.00 | 1,835,908 | +0.15(+0.60%) |
Jun 25, 2024 | 25.32 | 25.32 | 24.82 | 24.85 | 2,237,670 | -0.56(-2.19%) |
Jun 24, 2024 | 25.41 | 25.85 | 25.36 | 25.41 | 2,300,692 | +0.12(+0.47%) |
Jun 21, 2024 | 25.45 | 25.64 | 25.22 | 25.29 | 6,397,209 | +0.00(+0.00%) |
Jun 20, 2024 | 25.44 | 25.45 | 25.10 | 25.29 | 6,039,624 | -0.21(-0.82%) |
Jun 18, 2024 | 25.64 | 25.84 | 25.45 | 25.50 | 2,121,974 | +0.00(+0.00%) |
Jun 17, 2024 | 25.57 | 25.73 | 25.12 | 25.50 | 2,968,601 | -0.45(-1.72%) |
Jun 14, 2024 | 26.30 | 26.34 | 25.67 | 25.94 | 1,769,802 | -0.59(-2.21%) |
Jun 13, 2024 | 26.74 | 26.74 | 26.17 | 26.53 | 2,171,484 | -0.35(-1.29%) |
Jun 12, 2024 | 27.28 | 27.56 | 26.74 | 26.88 | 1,471,410 | +0.09(+0.33%) |
Jun 11, 2024 | 26.71 | 26.96 | 26.38 | 26.79 | 1,866,891 | -0.09(-0.33%) |
Jun 10, 2024 | 27.16 | 27.30 | 26.85 | 26.88 | 1,882,921 | -0.64(-2.31%) |
Jun 07, 2024 | 27.36 | 27.75 | 27.29 | 27.51 | 1,403,014 | -0.09(-0.32%) |
Jun 06, 2024 | 27.32 | 27.61 | 27.22 | 27.60 | 2,586,041 | +0.14(+0.51%) |
Jun 05, 2024 | 27.58 | 27.82 | 27.26 | 27.47 | 1,443,255 | -0.08(-0.29%) |
Jun 04, 2024 | 27.89 | 28.06 | 27.53 | 27.54 | 1,806,259 | -0.32(-1.14%) |