Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.41 | 24.70 | 24.41 | 24.70 | 142,753 | +0.56(+2.32%) |
Aug 22, 2024 | 24.19 | 24.22 | 24.12 | 24.14 | 304,433 | -0.15(-0.62%) |
Aug 21, 2024 | 24.16 | 24.31 | 24.11 | 24.29 | 84,448 | +0.31(+1.29%) |
Aug 20, 2024 | 23.86 | 24.04 | 23.86 | 23.98 | 42,781 | -0.12(-0.49%) |
Aug 19, 2024 | 24.01 | 24.13 | 23.98 | 24.10 | 53,811 | +0.25(+1.04%) |
Aug 16, 2024 | 23.62 | 23.89 | 23.62 | 23.85 | 335,404 | +0.39(+1.66%) |
Aug 15, 2024 | 23.25 | 23.50 | 23.16 | 23.46 | 48,130 | +0.35(+1.51%) |
Aug 14, 2024 | 23.12 | 23.16 | 23.06 | 23.11 | 55,517 | +0.11(+0.50%) |
Aug 13, 2024 | 22.71 | 23.02 | 22.71 | 23.00 | 97,004 | +0.21(+0.94%) |
Aug 12, 2024 | 22.95 | 22.96 | 22.78 | 22.78 | 71,005 | +0.08(+0.35%) |
Aug 09, 2024 | 22.56 | 22.77 | 22.55 | 22.70 | 69,924 | +0.07(+0.31%) |
Aug 08, 2024 | 22.61 | 22.68 | 22.51 | 22.63 | 362,675 | +0.20(+0.89%) |
Aug 07, 2024 | 22.76 | 22.89 | 22.39 | 22.43 | 110,840 | +0.03(+0.13%) |
Aug 06, 2024 | 21.99 | 22.40 | 21.99 | 22.40 | 137,219 | -0.09(-0.40%) |
Aug 05, 2024 | 22.12 | 22.61 | 22.11 | 22.49 | 110,078 | -0.17(-0.75%) |
Aug 02, 2024 | 22.71 | 22.78 | 22.49 | 22.66 | 131,947 | -0.63(-2.70%) |
Aug 01, 2024 | 23.77 | 23.77 | 23.16 | 23.29 | 232,012 | -1.15(-4.71%) |
Jul 31, 2024 | 24.45 | 24.54 | 24.26 | 24.44 | 67,662 | -0.26(-1.05%) |
Jul 30, 2024 | 24.56 | 24.80 | 24.50 | 24.70 | 83,305 | +0.78(+3.26%) |
Jul 29, 2024 | 24.01 | 24.01 | 23.74 | 23.92 | 202,393 | -0.33(-1.36%) |
Jul 26, 2024 | 24.05 | 24.25 | 24.04 | 24.25 | 198,696 | +0.20(+0.83%) |
Jul 25, 2024 | 24.04 | 24.28 | 23.89 | 24.05 | 170,186 | -0.07(-0.29%) |
Jul 24, 2024 | 24.32 | 24.36 | 24.11 | 24.12 | 72,233 | -0.25(-1.03%) |
Jul 23, 2024 | 24.27 | 24.39 | 24.27 | 24.37 | 56,037 | +0.00(+0.00%) |
Jul 22, 2024 | 24.20 | 24.40 | 24.17 | 24.37 | 57,452 | +0.57(+2.39%) |
Jul 19, 2024 | 23.88 | 23.95 | 23.79 | 23.80 | 66,766 | -0.21(-0.87%) |
Jul 18, 2024 | 24.16 | 24.19 | 23.88 | 24.01 | 202,153 | +0.03(+0.13%) |
Jul 17, 2024 | 23.90 | 24.03 | 23.86 | 23.98 | 76,688 | +0.19(+0.80%) |
Jul 16, 2024 | 23.78 | 23.87 | 23.60 | 23.79 | 86,266 | +0.20(+0.85%) |
Jul 15, 2024 | 23.65 | 23.71 | 23.55 | 23.59 | 75,949 | -0.04(-0.17%) |
Jul 12, 2024 | 23.56 | 23.81 | 23.56 | 23.63 | 65,019 | +0.21(+0.90%) |
Jul 11, 2024 | 23.33 | 23.49 | 23.28 | 23.42 | 138,898 | +0.12(+0.52%) |
Jul 10, 2024 | 23.30 | 23.34 | 23.19 | 23.30 | 82,410 | +0.23(+1.00%) |
Jul 09, 2024 | 23.08 | 23.19 | 23.00 | 23.07 | 72,912 | -0.12(-0.52%) |
Jul 08, 2024 | 23.30 | 23.34 | 23.11 | 23.19 | 64,037 | -0.04(-0.17%) |
Jul 05, 2024 | 23.14 | 23.23 | 22.90 | 23.23 | 96,135 | +0.05(+0.22%) |
Jul 03, 2024 | 23.14 | 23.23 | 23.11 | 23.18 | 189,415 | +0.29(+1.27%) |
Jul 02, 2024 | 22.87 | 22.92 | 22.74 | 22.89 | 78,158 | -0.25(-1.08%) |
Jul 01, 2024 | 23.08 | 23.17 | 23.03 | 23.14 | 87,421 | +0.72(+3.21%) |
Jun 28, 2024 | 22.32 | 22.46 | 22.25 | 22.42 | 103,575 | +0.12(+0.54%) |
Jun 27, 2024 | 22.45 | 22.52 | 22.21 | 22.30 | 110,948 | -0.44(-1.93%) |
Jun 26, 2024 | 22.49 | 22.74 | 22.48 | 22.74 | 531,423 | +0.04(+0.18%) |
Jun 25, 2024 | 22.56 | 22.70 | 22.50 | 22.70 | 205,668 | -0.04(-0.18%) |
Jun 24, 2024 | 22.58 | 22.76 | 22.55 | 22.74 | 71,859 | +0.45(+2.02%) |
Jun 21, 2024 | 22.02 | 22.30 | 21.97 | 22.29 | 86,008 | -0.11(-0.50%) |
Jun 20, 2024 | 22.42 | 22.60 | 22.38 | 22.40 | 106,330 | +0.34(+1.56%) |
Jun 18, 2024 | 21.99 | 22.16 | 21.98 | 22.05 | 246,214 | +0.29(+1.31%) |
Jun 17, 2024 | 21.78 | 21.83 | 21.61 | 21.77 | 149,501 | +0.47(+2.21%) |
Jun 14, 2024 | 21.05 | 21.40 | 21.03 | 21.30 | 120,055 | -0.72(-3.27%) |
Jun 13, 2024 | 22.58 | 22.68 | 21.97 | 22.02 | 82,130 | -0.78(-3.42%) |
Jun 12, 2024 | 22.99 | 23.10 | 22.80 | 22.80 | 66,281 | +0.28(+1.25%) |
Jun 11, 2024 | 22.44 | 22.54 | 22.27 | 22.52 | 296,237 | -0.60(-2.61%) |
Jun 10, 2024 | 22.90 | 23.15 | 22.81 | 23.12 | 65,141 | -0.14(-0.60%) |
Jun 07, 2024 | 23.41 | 23.41 | 23.25 | 23.26 | 64,551 | -0.24(-1.02%) |
Jun 06, 2024 | 23.43 | 23.61 | 23.40 | 23.50 | 82,230 | +0.34(+1.47%) |
Jun 05, 2024 | 23.33 | 23.33 | 23.09 | 23.16 | 70,247 | -0.13(-0.56%) |
Jun 04, 2024 | 23.17 | 23.29 | 23.11 | 23.29 | 374,503 | -0.43(-1.80%) |