Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 24.10 | 24.30 | 24.10 | 24.20 | 2,567 | +0.28(+1.15%) |
Aug 14, 2024 | 23.82 | 24.00 | 23.82 | 23.93 | 5,681 | +0.10(+0.44%) |
Aug 13, 2024 | 23.66 | 23.86 | 23.65 | 23.82 | 4,082 | +0.23(+0.96%) |
Aug 12, 2024 | 23.84 | 23.84 | 23.59 | 23.59 | 3,692 | -0.13(-0.56%) |
Aug 09, 2024 | 23.70 | 23.79 | 23.68 | 23.73 | 15,730 | +0.03(+0.12%) |
Aug 08, 2024 | 23.64 | 23.77 | 23.60 | 23.70 | 3,954 | +0.36(+1.54%) |
Aug 07, 2024 | 23.69 | 23.78 | 23.34 | 23.34 | 7,748 | -0.12(-0.53%) |
Aug 06, 2024 | 23.51 | 23.63 | 23.46 | 23.46 | 5,903 | +0.23(+1.01%) |
Aug 05, 2024 | 23.29 | 23.34 | 23.17 | 23.23 | 2,382 | -0.61(-2.57%) |
Aug 02, 2024 | 23.77 | 23.84 | 23.75 | 23.84 | 2,727 | -0.41(-1.71%) |
Aug 01, 2024 | 24.44 | 24.44 | 24.16 | 24.26 | 6,591 | -0.30(-1.23%) |
Jul 31, 2024 | 24.59 | 24.73 | 24.50 | 24.56 | 50,403 | -0.03(-0.14%) |
Jul 30, 2024 | 24.49 | 24.60 | 24.42 | 24.59 | 13,584 | +0.21(+0.85%) |
Jul 29, 2024 | 24.37 | 24.48 | 24.37 | 24.39 | 6,580 | +0.03(+0.13%) |
Jul 26, 2024 | 24.31 | 24.43 | 24.31 | 24.35 | 26,879 | +0.29(+1.20%) |
Jul 25, 2024 | 24.10 | 24.24 | 24.06 | 24.07 | 5,681 | +0.20(+0.83%) |
Jul 24, 2024 | 23.86 | 24.07 | 23.86 | 23.87 | 1,749 | -0.08(-0.33%) |
Jul 23, 2024 | 23.99 | 24.03 | 23.95 | 23.95 | 2,444 | -0.15(-0.61%) |
Jul 22, 2024 | 24.00 | 24.10 | 24.00 | 24.09 | 1,725 | +0.08(+0.34%) |
Jul 19, 2024 | 24.09 | 24.09 | 24.01 | 24.01 | 591 | -0.17(-0.70%) |
Jul 18, 2024 | 24.33 | 24.33 | 24.12 | 24.18 | 3,228 | -0.20(-0.83%) |
Jul 17, 2024 | 24.25 | 24.46 | 24.25 | 24.38 | 10,725 | +0.11(+0.47%) |
Jul 16, 2024 | 24.00 | 24.30 | 24.00 | 24.27 | 8,083 | +0.28(+1.17%) |
Jul 15, 2024 | 23.83 | 23.99 | 23.83 | 23.99 | 14,725 | +0.23(+0.98%) |
Jul 12, 2024 | 23.69 | 23.82 | 23.69 | 23.76 | 1,664 | +0.10(+0.42%) |
Jul 11, 2024 | 23.63 | 23.71 | 23.59 | 23.66 | 2,873 | +0.29(+1.26%) |
Jul 10, 2024 | 23.17 | 23.36 | 23.17 | 23.36 | 2,150 | +0.19(+0.82%) |
Jul 09, 2024 | 23.18 | 23.18 | 23.11 | 23.17 | 1,459 | -0.07(-0.28%) |
Jul 08, 2024 | 23.23 | 23.24 | 23.13 | 23.24 | 25,001 | +0.09(+0.39%) |
Jul 05, 2024 | 23.08 | 23.18 | 23.07 | 23.15 | 2,980 | -0.11(-0.48%) |
Jul 03, 2024 | 23.22 | 23.26 | 23.22 | 23.26 | 608 | -0.02(-0.07%) |
Jul 02, 2024 | 23.29 | 23.33 | 23.10 | 23.28 | 17,081 | +0.14(+0.63%) |
Jul 01, 2024 | 23.26 | 23.26 | 23.13 | 23.13 | 9,171 | -0.17(-0.72%) |
Jun 28, 2024 | 23.31 | 23.35 | 23.18 | 23.30 | 5,765 | +0.13(+0.58%) |
Jun 27, 2024 | 23.19 | 23.19 | 23.11 | 23.17 | 3,177 | -0.01(-0.04%) |
Jun 26, 2024 | 23.17 | 23.24 | 23.10 | 23.17 | 18,256 | -0.02(-0.09%) |
Jun 25, 2024 | 23.33 | 23.33 | 23.12 | 23.20 | 10,715 | -0.20(-0.87%) |
Jun 24, 2024 | 23.37 | 23.45 | 23.37 | 23.40 | 2,141 | +0.21(+0.90%) |
Jun 21, 2024 | 23.18 | 23.20 | 23.14 | 23.19 | 1,413 | -0.02(-0.11%) |
Jun 20, 2024 | 23.04 | 23.21 | 23.04 | 23.21 | 3,842 | -0.01(-0.03%) |
Jun 18, 2024 | 22.97 | 23.22 | 22.97 | 23.22 | 3,384 | +0.21(+0.91%) |
Jun 17, 2024 | 22.98 | 23.11 | 22.93 | 23.01 | 3,281 | +0.15(+0.65%) |
Jun 14, 2024 | 22.82 | 22.93 | 22.82 | 22.86 | 3,477 | -0.18(-0.80%) |
Jun 13, 2024 | 22.92 | 23.06 | 22.92 | 23.04 | 2,552 | -0.05(-0.21%) |
Jun 12, 2024 | 23.23 | 23.23 | 23.09 | 23.09 | 1,699 | +0.10(+0.43%) |
Jun 11, 2024 | 22.97 | 23.05 | 22.89 | 22.99 | 4,750 | -0.17(-0.75%) |
Jun 10, 2024 | 23.12 | 23.18 | 23.05 | 23.17 | 4,221 | -0.02(-0.07%) |
Jun 07, 2024 | 23.25 | 23.30 | 23.14 | 23.18 | 11,826 | -0.00(-0.02%) |
Jun 06, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 350 | -0.03(-0.12%) |
Jun 05, 2024 | 23.19 | 23.26 | 23.17 | 23.22 | 2,610 | +0.01(+0.05%) |
Jun 04, 2024 | 23.08 | 23.25 | 23.08 | 23.20 | 2,558 | -0.06(-0.26%) |