Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.19 | 23.59 | 23.19 | 23.59 | 5,446 | +0.68(+2.95%) |
Aug 22, 2024 | 23.27 | 23.27 | 22.91 | 22.91 | 5,748 | -0.52(-2.21%) |
Aug 21, 2024 | 23.28 | 23.56 | 23.24 | 23.43 | 4,322 | +0.38(+1.66%) |
Aug 20, 2024 | 23.27 | 23.29 | 22.96 | 23.05 | 5,637 | -0.21(-0.92%) |
Aug 19, 2024 | 23.15 | 23.28 | 23.15 | 23.26 | 5,066 | +0.33(+1.45%) |
Aug 16, 2024 | 22.70 | 22.93 | 22.64 | 22.93 | 6,199 | +0.26(+1.15%) |
Aug 15, 2024 | 22.44 | 22.76 | 22.44 | 22.67 | 8,858 | +0.54(+2.45%) |
Aug 14, 2024 | 22.23 | 22.23 | 22.01 | 22.13 | 3,031 | -0.11(-0.51%) |
Aug 13, 2024 | 22.04 | 22.27 | 22.04 | 22.24 | 5,465 | +0.15(+0.67%) |
Aug 12, 2024 | 22.13 | 22.24 | 22.04 | 22.09 | 30,232 | -0.01(-0.03%) |
Aug 09, 2024 | 22.24 | 22.24 | 22.00 | 22.10 | 4,651 | +0.17(+0.77%) |
Aug 08, 2024 | 21.51 | 22.00 | 21.51 | 21.93 | 15,191 | +0.42(+1.96%) |
Aug 07, 2024 | 22.15 | 22.15 | 21.47 | 21.51 | 2,987 | -0.29(-1.34%) |
Aug 06, 2024 | 21.72 | 22.00 | 21.72 | 21.80 | 4,892 | +0.05(+0.22%) |
Aug 05, 2024 | 21.41 | 21.85 | 21.22 | 21.75 | 31,085 | -0.76(-3.36%) |
Aug 02, 2024 | 22.80 | 22.80 | 22.42 | 22.51 | 5,756 | -0.46(-2.01%) |
Aug 01, 2024 | 23.74 | 23.74 | 22.86 | 22.97 | 1,694 | -1.02(-4.23%) |
Jul 31, 2024 | 24.00 | 24.08 | 23.92 | 23.99 | 2,911 | +0.81(+3.49%) |
Jul 30, 2024 | 23.14 | 23.19 | 23.05 | 23.18 | 1,963 | -0.28(-1.21%) |
Jul 29, 2024 | 23.49 | 23.49 | 23.35 | 23.46 | 2,477 | -0.19(-0.78%) |
Jul 26, 2024 | 23.59 | 23.65 | 23.55 | 23.65 | 2,305 | +0.47(+2.01%) |
Jul 25, 2024 | 23.17 | 23.39 | 23.01 | 23.18 | 4,586 | +0.08(+0.33%) |
Jul 24, 2024 | 23.38 | 23.43 | 23.11 | 23.11 | 3,277 | -0.21(-0.91%) |
Jul 23, 2024 | 23.42 | 23.42 | 23.31 | 23.32 | 4,571 | -0.43(-1.82%) |
Jul 22, 2024 | 23.75 | 23.79 | 23.67 | 23.75 | 1,518 | -0.05(-0.22%) |
Jul 19, 2024 | 23.73 | 23.81 | 23.73 | 23.81 | 1,046 | -0.04(-0.16%) |
Jul 18, 2024 | 24.54 | 24.54 | 23.83 | 23.84 | 2,414 | -0.80(-3.26%) |
Jul 17, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 79 | -0.62(-2.46%) |
Jul 16, 2024 | 25.13 | 25.27 | 24.86 | 25.27 | 2,110 | -0.10(-0.39%) |
Jul 15, 2024 | 25.52 | 25.59 | 25.34 | 25.37 | 1,970 | -0.56(-2.15%) |
Jul 12, 2024 | 25.92 | 26.02 | 25.86 | 25.93 | 1,856 | +0.25(+0.98%) |
Jul 11, 2024 | 25.88 | 25.98 | 25.65 | 25.68 | 2,908 | +0.17(+0.66%) |
Jul 10, 2024 | 25.32 | 25.59 | 25.32 | 25.51 | 3,324 | +0.29(+1.16%) |
Jul 09, 2024 | 25.24 | 25.25 | 25.21 | 25.21 | 1,847 | -0.05(-0.21%) |
Jul 08, 2024 | 25.47 | 25.47 | 25.23 | 25.27 | 2,401 | -0.42(-1.62%) |
Jul 05, 2024 | 25.86 | 25.86 | 25.68 | 25.68 | 1,062 | +0.35(+1.40%) |
Jul 03, 2024 | 24.88 | 25.40 | 24.88 | 25.33 | 2,226 | +0.83(+3.40%) |
Jul 02, 2024 | 24.35 | 24.50 | 24.35 | 24.50 | 1,563 | -0.03(-0.13%) |
Jul 01, 2024 | 24.66 | 24.66 | 24.45 | 24.53 | 2,668 | +0.25(+1.03%) |
Jun 28, 2024 | 24.55 | 24.55 | 24.28 | 24.28 | 1,029 | -0.07(-0.27%) |
Jun 27, 2024 | 24.43 | 24.43 | 24.35 | 24.35 | 1,053 | -0.36(-1.46%) |
Jun 26, 2024 | 24.66 | 24.72 | 24.57 | 24.71 | 2,305 | +0.33(+1.36%) |
Jun 25, 2024 | 24.51 | 24.51 | 24.37 | 24.37 | 1,630 | -0.37(-1.49%) |
Jun 24, 2024 | 24.69 | 24.75 | 24.67 | 24.74 | 2,901 | +0.42(+1.73%) |
Jun 21, 2024 | 24.31 | 24.32 | 24.31 | 24.32 | 582 | -0.37(-1.50%) |
Jun 20, 2024 | 24.64 | 24.74 | 24.58 | 24.69 | 13,129 | +0.23(+0.96%) |
Jun 18, 2024 | 24.24 | 24.47 | 24.24 | 24.46 | 4,079 | +0.24(+0.98%) |
Jun 17, 2024 | 23.92 | 24.22 | 23.92 | 24.22 | 3,141 | -0.09(-0.35%) |
Jun 14, 2024 | 24.21 | 24.31 | 24.08 | 24.31 | 3,026 | -0.12(-0.50%) |
Jun 13, 2024 | 24.45 | 24.45 | 24.38 | 24.43 | 4,323 | -0.36(-1.44%) |
Jun 12, 2024 | 25.40 | 25.40 | 24.75 | 24.79 | 2,239 | -0.02(-0.08%) |
Jun 11, 2024 | 24.85 | 24.85 | 24.68 | 24.81 | 2,834 | -0.48(-1.91%) |
Jun 10, 2024 | 25.19 | 25.29 | 25.19 | 25.29 | 2,645 | +0.30(+1.21%) |
Jun 07, 2024 | 25.36 | 25.36 | 24.94 | 24.99 | 2,520 | -0.96(-3.69%) |
Jun 06, 2024 | 25.77 | 26.02 | 25.71 | 25.95 | 11,364 | +0.14(+0.55%) |
Jun 05, 2024 | 25.59 | 25.81 | 25.45 | 25.81 | 24,983 | +0.21(+0.84%) |
Jun 04, 2024 | 25.99 | 26.00 | 25.48 | 25.59 | 9,661 | -0.90(-3.38%) |