Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.82 | 24.16 | 23.73 | 23.81 | 57,188 | -0.02(-0.08%) |
Aug 22, 2024 | 23.94 | 23.95 | 23.76 | 23.83 | 93,086 | -0.01(-0.04%) |
Aug 21, 2024 | 23.92 | 23.98 | 23.65 | 23.84 | 26,997 | +0.05(+0.21%) |
Aug 20, 2024 | 23.94 | 23.94 | 23.68 | 23.79 | 234,946 | -0.11(-0.46%) |
Aug 19, 2024 | 23.52 | 24.06 | 23.18 | 23.90 | 190,771 | +0.54(+2.31%) |
Aug 16, 2024 | 23.50 | 23.74 | 23.27 | 23.36 | 21,711 | +0.07(+0.30%) |
Aug 15, 2024 | 22.79 | 23.70 | 22.58 | 23.29 | 115,888 | +0.67(+2.96%) |
Aug 14, 2024 | 22.55 | 23.02 | 22.36 | 22.62 | 37,508 | +0.20(+0.89%) |
Aug 13, 2024 | 22.60 | 22.80 | 22.34 | 22.42 | 58,309 | -0.32(-1.41%) |
Aug 12, 2024 | 22.97 | 23.28 | 22.69 | 22.74 | 33,602 | -0.23(-1.00%) |
Aug 09, 2024 | 22.75 | 23.34 | 22.56 | 22.97 | 67,906 | +0.26(+1.14%) |
Aug 08, 2024 | 22.40 | 22.76 | 22.40 | 22.71 | 18,615 | +0.35(+1.57%) |
Aug 07, 2024 | 22.39 | 22.51 | 22.14 | 22.36 | 54,912 | +0.00(+0.00%) |
Aug 06, 2024 | 22.17 | 22.54 | 21.97 | 22.36 | 32,423 | +0.21(+0.95%) |
Aug 05, 2024 | 21.63 | 22.20 | 21.40 | 22.15 | 58,170 | -0.13(-0.58%) |
Aug 02, 2024 | 22.08 | 22.29 | 21.62 | 22.28 | 108,076 | +0.03(+0.13%) |
Aug 01, 2024 | 22.68 | 22.79 | 22.06 | 22.25 | 66,443 | -0.51(-2.24%) |
Jul 31, 2024 | 22.45 | 22.93 | 21.81 | 22.76 | 17,230 | +0.24(+1.07%) |
Jul 30, 2024 | 22.10 | 22.61 | 22.10 | 22.52 | 32,599 | +0.31(+1.40%) |
Jul 29, 2024 | 22.67 | 22.67 | 22.01 | 22.21 | 18,981 | -0.50(-2.20%) |
Jul 26, 2024 | 22.63 | 22.79 | 22.52 | 22.71 | 17,447 | +0.03(+0.13%) |
Jul 25, 2024 | 22.60 | 22.98 | 22.53 | 22.68 | 15,935 | -0.03(-0.13%) |
Jul 24, 2024 | 22.75 | 23.15 | 22.55 | 22.71 | 15,115 | -0.21(-0.92%) |
Jul 23, 2024 | 22.91 | 23.22 | 22.81 | 22.92 | 20,601 | +0.01(+0.04%) |
Jul 22, 2024 | 22.83 | 22.94 | 22.61 | 22.91 | 33,881 | +0.08(+0.35%) |
Jul 19, 2024 | 23.00 | 23.38 | 22.83 | 22.83 | 33,826 | +0.04(+0.18%) |
Jul 18, 2024 | 22.84 | 23.03 | 22.59 | 22.79 | 17,249 | -0.17(-0.74%) |
Jul 17, 2024 | 23.09 | 23.35 | 22.95 | 22.96 | 35,947 | -0.19(-0.82%) |
Jul 16, 2024 | 24.09 | 24.44 | 23.05 | 23.15 | 85,102 | -0.91(-3.78%) |
Jul 15, 2024 | 24.07 | 24.20 | 23.65 | 24.06 | 85,960 | -0.10(-0.41%) |
Jul 12, 2024 | 23.87 | 24.16 | 23.65 | 24.16 | 92,378 | +0.43(+1.81%) |
Jul 11, 2024 | 23.97 | 24.36 | 23.43 | 23.73 | 84,250 | -0.19(-0.79%) |
Jul 10, 2024 | 23.66 | 23.97 | 23.54 | 23.92 | 110,990 | +0.38(+1.61%) |
Jul 09, 2024 | 22.81 | 23.59 | 22.81 | 23.54 | 105,576 | +0.57(+2.48%) |
Jul 08, 2024 | 22.29 | 23.07 | 22.08 | 22.97 | 166,806 | +0.65(+2.91%) |
Jul 05, 2024 | 22.46 | 22.47 | 22.25 | 22.32 | 28,508 | -0.20(-0.89%) |
Jul 03, 2024 | 22.36 | 22.68 | 22.36 | 22.52 | 16,017 | +0.14(+0.63%) |
Jul 02, 2024 | 22.25 | 22.57 | 22.25 | 22.38 | 31,544 | +0.00(+0.00%) |
Jul 01, 2024 | 22.56 | 22.56 | 22.19 | 22.38 | 63,236 | -0.03(-0.13%) |
Jun 28, 2024 | 22.36 | 22.61 | 22.25 | 22.41 | 27,160 | +0.10(+0.45%) |
Jun 27, 2024 | 22.05 | 22.33 | 21.85 | 22.31 | 55,569 | +0.28(+1.27%) |
Jun 26, 2024 | 22.09 | 22.34 | 21.86 | 22.03 | 75,940 | -0.22(-0.99%) |
Jun 25, 2024 | 22.25 | 22.29 | 21.99 | 22.25 | 14,745 | -0.01(-0.04%) |
Jun 24, 2024 | 22.20 | 22.48 | 22.05 | 22.26 | 17,712 | +0.18(+0.82%) |
Jun 21, 2024 | 22.06 | 22.19 | 22.00 | 22.08 | 64,176 | -0.13(-0.59%) |
Jun 20, 2024 | 22.32 | 22.42 | 22.05 | 22.21 | 49,478 | -0.23(-1.02%) |
Jun 18, 2024 | 22.54 | 22.70 | 22.35 | 22.44 | 43,897 | -0.24(-1.06%) |
Jun 17, 2024 | 22.29 | 22.72 | 22.18 | 22.68 | 26,639 | +0.50(+2.25%) |
Jun 14, 2024 | 22.23 | 22.24 | 21.91 | 22.18 | 69,793 | -0.12(-0.54%) |
Jun 13, 2024 | 22.21 | 22.48 | 22.12 | 22.30 | 17,658 | -0.04(-0.18%) |
Jun 12, 2024 | 22.32 | 22.71 | 22.16 | 22.34 | 50,511 | +0.05(+0.22%) |
Jun 11, 2024 | 22.27 | 22.49 | 22.11 | 22.29 | 44,250 | -0.17(-0.76%) |
Jun 10, 2024 | 22.34 | 22.54 | 22.18 | 22.46 | 25,100 | +0.25(+1.13%) |
Jun 07, 2024 | 22.84 | 22.84 | 22.15 | 22.21 | 22,233 | -0.55(-2.42%) |
Jun 06, 2024 | 22.81 | 22.94 | 22.51 | 22.76 | 47,315 | -0.06(-0.26%) |
Jun 05, 2024 | 22.45 | 23.00 | 22.39 | 22.82 | 46,394 | +0.29(+1.29%) |
Jun 04, 2024 | 23.24 | 23.24 | 22.50 | 22.53 | 103,520 | -0.92(-3.92%) |