Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.71 | 24.17 | 23.59 | 24.09 | 179,960 | +0.48(+2.03%) |
Aug 22, 2024 | 23.80 | 23.82 | 23.51 | 23.61 | 148,235 | -0.33(-1.38%) |
Aug 21, 2024 | 23.75 | 24.07 | 23.55 | 23.94 | 176,168 | +0.18(+0.76%) |
Aug 20, 2024 | 23.84 | 23.92 | 23.63 | 23.76 | 172,487 | +0.09(+0.38%) |
Aug 19, 2024 | 23.59 | 23.86 | 23.47 | 23.67 | 199,472 | +0.01(+0.04%) |
Aug 16, 2024 | 23.66 | 23.90 | 23.33 | 23.66 | 262,738 | +0.25(+1.07%) |
Aug 15, 2024 | 23.49 | 23.65 | 23.30 | 23.41 | 184,152 | -0.01(-0.04%) |
Aug 14, 2024 | 23.30 | 23.48 | 22.92 | 23.42 | 228,503 | -0.03(-0.13%) |
Aug 13, 2024 | 23.25 | 23.77 | 23.22 | 23.45 | 242,778 | +0.18(+0.77%) |
Aug 12, 2024 | 22.66 | 23.52 | 22.65 | 23.27 | 360,526 | +0.89(+3.98%) |
Aug 09, 2024 | 22.49 | 22.49 | 22.15 | 22.38 | 215,448 | +0.19(+0.86%) |
Aug 08, 2024 | 22.22 | 22.72 | 22.00 | 22.19 | 272,820 | +0.22(+1.00%) |
Aug 07, 2024 | 22.90 | 22.94 | 21.67 | 21.97 | 449,141 | -0.81(-3.56%) |
Aug 06, 2024 | 22.63 | 23.10 | 22.25 | 22.78 | 548,882 | -0.93(-3.92%) |
Aug 02, 2024 | 23.71 | 0 | -0.22(-0.92%) | |||
Aug 01, 2024 | 24.25 | 24.37 | 23.66 | 23.93 | 215,998 | -0.28(-1.16%) |
Jul 31, 2024 | 24.32 | 24.36 | 23.96 | 24.21 | 237,977 | +0.14(+0.58%) |
Jul 30, 2024 | 24.40 | 24.54 | 23.88 | 24.07 | 386,013 | -0.36(-1.47%) |
Jul 29, 2024 | 24.13 | 24.43 | 23.94 | 24.43 | 135,853 | +0.42(+1.75%) |
Jul 26, 2024 | 23.80 | 24.22 | 23.76 | 24.01 | 138,768 | +0.37(+1.57%) |
Jul 25, 2024 | 23.66 | 23.89 | 23.45 | 23.64 | 185,499 | -0.43(-1.79%) |
Jul 24, 2024 | 24.88 | 24.89 | 24.05 | 24.07 | 178,429 | -0.63(-2.55%) |
Jul 23, 2024 | 24.55 | 24.77 | 24.29 | 24.70 | 126,831 | +0.15(+0.61%) |
Jul 22, 2024 | 24.75 | 24.88 | 24.54 | 24.55 | 128,729 | -0.26(-1.05%) |
Jul 19, 2024 | 24.25 | 25.19 | 24.23 | 24.81 | 246,139 | -0.03(-0.12%) |
Jul 18, 2024 | 24.97 | 25.03 | 24.63 | 24.84 | 401,294 | -0.07(-0.28%) |
Jul 17, 2024 | 24.42 | 25.06 | 24.42 | 24.91 | 356,114 | +0.48(+1.96%) |
Jul 16, 2024 | 24.04 | 24.79 | 24.03 | 24.43 | 420,602 | +0.52(+2.17%) |
Jul 15, 2024 | 23.64 | 24.08 | 23.47 | 23.91 | 376,683 | +0.45(+1.92%) |
Jul 12, 2024 | 22.90 | 23.57 | 22.85 | 23.46 | 297,496 | +0.64(+2.80%) |
Jul 11, 2024 | 22.11 | 22.90 | 21.55 | 22.82 | 448,439 | +0.97(+4.44%) |
Jul 10, 2024 | 21.87 | 21.99 | 21.67 | 21.85 | 184,661 | +0.12(+0.55%) |
Jul 09, 2024 | 22.00 | 22.09 | 21.62 | 21.73 | 233,196 | -0.25(-1.14%) |
Jul 08, 2024 | 22.03 | 22.06 | 21.70 | 21.98 | 195,413 | -0.21(-0.95%) |
Jul 05, 2024 | 21.99 | 22.35 | 21.92 | 22.19 | 317,732 | +0.27(+1.23%) |
Jul 04, 2024 | 21.70 | 21.96 | 21.68 | 21.92 | 49,224 | +0.23(+1.06%) |
Jul 03, 2024 | 21.52 | 21.83 | 21.43 | 21.69 | 195,416 | +0.35(+1.64%) |
Jul 02, 2024 | 21.45 | 21.48 | 21.07 | 21.34 | 308,531 | +0.02(+0.09%) |
Jun 28, 2024 | 21.32 | 0 | +0.04(+0.19%) | |||
Jun 27, 2024 | 21.18 | 21.47 | 21.18 | 21.28 | 124,823 | +0.24(+1.14%) |
Jun 26, 2024 | 20.93 | 21.28 | 20.89 | 21.04 | 169,595 | -0.10(-0.47%) |
Jun 25, 2024 | 20.94 | 21.43 | 20.67 | 21.14 | 465,580 | -0.12(-0.56%) |
Jun 24, 2024 | 22.68 | 22.68 | 20.96 | 21.26 | 601,591 | -1.21(-5.38%) |
Jun 21, 2024 | 22.62 | 22.62 | 22.35 | 22.47 | 340,187 | -0.15(-0.66%) |
Jun 20, 2024 | 22.89 | 22.89 | 22.56 | 22.62 | 290,317 | -0.25(-1.09%) |
Jun 19, 2024 | 22.77 | 22.96 | 22.69 | 22.87 | 105,649 | +0.18(+0.79%) |
Jun 18, 2024 | 22.36 | 22.85 | 22.30 | 22.69 | 272,609 | +0.26(+1.16%) |
Jun 17, 2024 | 22.33 | 22.44 | 21.92 | 22.43 | 243,498 | -0.05(-0.22%) |
Jun 14, 2024 | 22.67 | 22.84 | 22.38 | 22.48 | 199,631 | -0.10(-0.44%) |
Jun 13, 2024 | 22.88 | 23.09 | 22.55 | 22.58 | 153,249 | -0.46(-2.00%) |
Jun 12, 2024 | 23.13 | 23.27 | 22.92 | 23.04 | 197,122 | +0.06(+0.26%) |
Jun 11, 2024 | 23.33 | 23.46 | 22.88 | 22.98 | 120,577 | -0.52(-2.21%) |
Jun 10, 2024 | 23.00 | 23.51 | 22.69 | 23.50 | 350,730 | +0.50(+2.17%) |
Jun 07, 2024 | 23.06 | 23.30 | 22.94 | 23.00 | 416,639 | -0.66(-2.79%) |
Jun 06, 2024 | 22.88 | 23.75 | 22.75 | 23.66 | 245,754 | +0.89(+3.91%) |
Jun 05, 2024 | 22.55 | 22.88 | 22.43 | 22.77 | 127,497 | +0.31(+1.38%) |
Jun 04, 2024 | 22.58 | 22.64 | 22.07 | 22.46 | 286,686 | -0.45(-1.96%) |