Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.22 | 23.54 | 23.18 | 23.49 | 554,575 | +0.47(+2.04%) |
Aug 22, 2024 | 23.26 | 23.28 | 22.96 | 23.02 | 517,414 | -0.37(-1.58%) |
Aug 21, 2024 | 23.38 | 23.50 | 23.21 | 23.39 | 537,439 | -0.01(-0.04%) |
Aug 20, 2024 | 23.62 | 23.67 | 23.30 | 23.40 | 924,239 | +0.06(+0.26%) |
Aug 19, 2024 | 23.08 | 23.35 | 23.03 | 23.34 | 846,793 | +0.16(+0.69%) |
Aug 16, 2024 | 22.86 | 23.18 | 22.78 | 23.18 | 555,932 | +0.53(+2.34%) |
Aug 15, 2024 | 22.62 | 22.73 | 22.43 | 22.65 | 278,478 | +0.28(+1.25%) |
Aug 14, 2024 | 22.42 | 22.54 | 22.24 | 22.37 | 448,872 | -0.20(-0.89%) |
Aug 13, 2024 | 22.51 | 22.60 | 22.48 | 22.57 | 394,758 | -0.04(-0.20%) |
Aug 12, 2024 | 22.41 | 22.65 | 22.34 | 22.61 | 414,664 | +0.39(+1.78%) |
Aug 09, 2024 | 22.25 | 22.32 | 22.14 | 22.22 | 322,446 | +0.03(+0.14%) |
Aug 08, 2024 | 21.99 | 22.23 | 21.96 | 22.19 | 337,150 | +0.47(+2.16%) |
Aug 07, 2024 | 21.92 | 21.95 | 21.70 | 21.72 | 398,009 | -0.12(-0.55%) |
Aug 06, 2024 | 21.85 | 22.00 | 21.80 | 21.84 | 551,822 | -0.19(-0.86%) |
Aug 05, 2024 | 21.87 | 22.15 | 21.80 | 22.03 | 848,373 | -0.57(-2.52%) |
Aug 02, 2024 | 22.91 | 22.95 | 22.29 | 22.60 | 828,287 | -0.01(-0.04%) |
Aug 01, 2024 | 22.86 | 22.89 | 22.50 | 22.61 | 474,494 | -0.18(-0.79%) |
Jul 31, 2024 | 22.53 | 22.83 | 22.52 | 22.79 | 531,859 | +0.44(+1.97%) |
Jul 30, 2024 | 22.20 | 22.38 | 22.09 | 22.35 | 371,213 | +0.26(+1.18%) |
Jul 29, 2024 | 22.14 | 22.18 | 21.84 | 22.09 | 293,412 | -0.02(-0.09%) |
Jul 26, 2024 | 21.99 | 22.12 | 21.97 | 22.11 | 214,632 | +0.21(+0.96%) |
Jul 25, 2024 | 21.91 | 22.04 | 21.82 | 21.90 | 470,569 | -0.51(-2.28%) |
Jul 24, 2024 | 22.58 | 22.78 | 22.41 | 22.41 | 275,504 | -0.15(-0.66%) |
Jul 23, 2024 | 22.48 | 22.57 | 22.45 | 22.56 | 227,797 | +0.04(+0.18%) |
Jul 22, 2024 | 22.41 | 22.52 | 22.30 | 22.52 | 334,659 | +0.02(+0.09%) |
Jul 19, 2024 | 22.40 | 22.58 | 22.38 | 22.50 | 271,921 | -0.43(-1.88%) |
Jul 18, 2024 | 23.29 | 23.31 | 22.91 | 22.93 | 556,622 | -0.29(-1.25%) |
Jul 17, 2024 | 23.53 | 23.61 | 23.14 | 23.22 | 446,142 | -0.38(-1.61%) |
Jul 16, 2024 | 23.27 | 23.60 | 23.23 | 23.60 | 438,508 | +0.45(+1.94%) |
Jul 15, 2024 | 23.14 | 23.38 | 23.06 | 23.15 | 310,892 | +0.01(+0.04%) |
Jul 12, 2024 | 22.95 | 23.23 | 22.95 | 23.14 | 302,220 | -0.17(-0.73%) |
Jul 11, 2024 | 23.26 | 23.40 | 23.11 | 23.31 | 633,203 | +0.45(+1.97%) |
Jul 10, 2024 | 22.93 | 23.00 | 22.80 | 22.86 | 402,512 | +0.09(+0.40%) |
Jul 09, 2024 | 22.82 | 22.90 | 22.61 | 22.77 | 264,259 | +0.04(+0.18%) |
Jul 08, 2024 | 22.92 | 22.98 | 22.59 | 22.73 | 328,247 | -0.32(-1.39%) |
Jul 05, 2024 | 22.85 | 23.12 | 22.81 | 23.05 | 503,007 | +0.44(+1.95%) |
Jul 03, 2024 | 22.52 | 22.72 | 22.52 | 22.61 | 379,828 | +0.40(+1.80%) |
Jul 02, 2024 | 22.15 | 22.29 | 22.07 | 22.21 | 187,839 | +0.04(+0.18%) |
Jul 01, 2024 | 22.09 | 22.18 | 22.01 | 22.17 | 323,878 | +0.12(+0.54%) |
Jun 28, 2024 | 22.14 | 22.15 | 22.00 | 22.05 | 409,026 | +0.05(+0.23%) |
Jun 27, 2024 | 22.01 | 22.07 | 21.94 | 22.00 | 337,829 | +0.22(+1.01%) |
Jun 26, 2024 | 21.67 | 21.80 | 21.63 | 21.78 | 354,097 | -0.09(-0.41%) |
Jun 25, 2024 | 22.05 | 22.29 | 21.85 | 21.87 | 445,170 | -0.28(-1.26%) |
Jun 24, 2024 | 22.17 | 22.20 | 22.07 | 22.15 | 371,563 | +0.06(+0.27%) |
Jun 21, 2024 | 22.42 | 22.42 | 22.02 | 22.09 | 510,734 | -0.49(-2.17%) |
Jun 20, 2024 | 22.31 | 22.64 | 22.27 | 22.58 | 659,240 | +0.47(+2.13%) |
Jun 18, 2024 | 21.96 | 22.16 | 21.93 | 22.11 | 343,519 | +0.09(+0.41%) |
Jun 17, 2024 | 22.07 | 22.09 | 21.88 | 22.02 | 261,157 | -0.13(-0.59%) |
Jun 14, 2024 | 22.00 | 22.17 | 21.97 | 22.15 | 374,895 | +0.35(+1.61%) |
Jun 13, 2024 | 22.00 | 22.07 | 21.68 | 21.80 | 366,578 | -0.27(-1.22%) |
Jun 12, 2024 | 22.38 | 22.38 | 22.02 | 22.07 | 432,083 | +0.08(+0.36%) |
Jun 11, 2024 | 22.00 | 22.07 | 21.94 | 21.99 | 333,417 | -0.09(-0.41%) |
Jun 10, 2024 | 21.99 | 22.12 | 21.93 | 22.08 | 286,590 | +0.31(+1.42%) |
Jun 07, 2024 | 22.23 | 22.23 | 21.77 | 21.77 | 764,140 | -1.13(-4.93%) |
Jun 06, 2024 | 22.60 | 22.92 | 22.52 | 22.90 | 599,602 | +0.50(+2.23%) |
Jun 05, 2024 | 22.25 | 22.46 | 22.14 | 22.40 | 479,028 | +0.28(+1.27%) |
Jun 04, 2024 | 22.32 | 22.32 | 22.03 | 22.12 | 364,278 | -0.44(-1.95%) |