Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 22.22 | 22.32 | 22.08 | 22.10 | 91,358 | -0.06(-0.27%) |
Aug 13, 2024 | 22.12 | 22.33 | 22.06 | 22.16 | 64,014 | +0.13(+0.59%) |
Aug 12, 2024 | 22.07 | 22.15 | 21.83 | 22.03 | 59,238 | +0.08(+0.36%) |
Aug 09, 2024 | 21.84 | 22.01 | 21.81 | 21.95 | 48,290 | +0.11(+0.48%) |
Aug 08, 2024 | 21.64 | 21.97 | 21.52 | 21.84 | 52,468 | +0.32(+1.51%) |
Aug 07, 2024 | 21.74 | 21.84 | 21.46 | 21.52 | 79,073 | +0.06(+0.28%) |
Aug 06, 2024 | 21.17 | 21.66 | 21.12 | 21.46 | 85,765 | +0.34(+1.61%) |
Aug 05, 2024 | 21.13 | 21.42 | 20.75 | 21.12 | 241,667 | -0.76(-3.47%) |
Aug 02, 2024 | 22.02 | 22.42 | 21.76 | 21.88 | 47,512 | -0.35(-1.57%) |
Aug 01, 2024 | 22.61 | 22.82 | 22.14 | 22.23 | 91,707 | -0.32(-1.42%) |
Jul 31, 2024 | 22.53 | 22.70 | 22.44 | 22.55 | 74,708 | +0.27(+1.21%) |
Jul 30, 2024 | 22.39 | 22.59 | 22.26 | 22.28 | 58,613 | -0.08(-0.36%) |
Jul 29, 2024 | 22.38 | 22.42 | 22.24 | 22.36 | 63,837 | +0.12(+0.54%) |
Jul 26, 2024 | 22.41 | 22.43 | 22.21 | 22.24 | 68,447 | -0.06(-0.27%) |
Jul 25, 2024 | 22.37 | 22.50 | 22.24 | 22.30 | 109,373 | -0.03(-0.13%) |
Jul 24, 2024 | 22.89 | 22.95 | 22.32 | 22.33 | 82,414 | -0.62(-2.70%) |
Jul 23, 2024 | 22.95 | 23.11 | 22.91 | 22.95 | 58,032 | -0.01(-0.04%) |
Jul 22, 2024 | 22.99 | 23.16 | 22.78 | 22.96 | 41,527 | +0.20(+0.88%) |
Jul 19, 2024 | 22.75 | 22.98 | 22.75 | 22.76 | 22,877 | -0.09(-0.39%) |
Jul 18, 2024 | 23.31 | 23.50 | 22.76 | 22.85 | 109,574 | -0.45(-1.93%) |
Jul 17, 2024 | 23.35 | 23.71 | 23.25 | 23.30 | 52,903 | -0.30(-1.27%) |
Jul 16, 2024 | 23.65 | 23.70 | 23.40 | 23.60 | 110,616 | +0.08(+0.34%) |
Jul 15, 2024 | 23.60 | 23.75 | 23.47 | 23.52 | 73,359 | -0.04(-0.17%) |
Jul 12, 2024 | 23.61 | 23.87 | 23.51 | 23.56 | 87,001 | -0.04(-0.17%) |
Jul 11, 2024 | 23.50 | 23.72 | 23.48 | 23.60 | 106,712 | +0.00(+0.00%) |
Jul 10, 2024 | 23.65 | 23.85 | 23.48 | 23.60 | 68,950 | +0.07(+0.30%) |
Jul 09, 2024 | 23.56 | 23.71 | 23.36 | 23.53 | 96,306 | -0.03(-0.13%) |
Jul 08, 2024 | 23.51 | 23.66 | 23.41 | 23.56 | 52,158 | +0.06(+0.26%) |
Jul 05, 2024 | 23.35 | 23.66 | 23.26 | 23.50 | 37,677 | +0.11(+0.47%) |
Jul 03, 2024 | 23.36 | 23.43 | 23.24 | 23.39 | 30,849 | +0.13(+0.56%) |
Jul 02, 2024 | 23.15 | 23.35 | 23.03 | 23.26 | 34,649 | +0.10(+0.43%) |
Jul 01, 2024 | 23.35 | 23.43 | 23.06 | 23.16 | 58,503 | -0.08(-0.34%) |
Jun 28, 2024 | 23.31 | 23.69 | 23.24 | 23.24 | 64,248 | -0.05(-0.21%) |
Jun 27, 2024 | 23.33 | 23.88 | 23.23 | 23.29 | 197,285 | +0.11(+0.47%) |
Jun 26, 2024 | 22.92 | 23.23 | 22.89 | 23.18 | 81,540 | +0.26(+1.13%) |
Jun 25, 2024 | 22.98 | 23.00 | 22.80 | 22.92 | 39,980 | +0.00(+0.00%) |
Jun 24, 2024 | 22.86 | 22.92 | 22.72 | 22.92 | 53,236 | +0.06(+0.26%) |
Jun 21, 2024 | 22.78 | 22.92 | 22.72 | 22.86 | 60,117 | +0.05(+0.22%) |
Jun 20, 2024 | 22.96 | 22.97 | 22.66 | 22.81 | 54,467 | -0.07(-0.31%) |
Jun 18, 2024 | 22.97 | 23.00 | 22.81 | 22.88 | 70,408 | -0.01(-0.04%) |
Jun 17, 2024 | 22.99 | 23.00 | 22.68 | 22.89 | 68,647 | -0.04(-0.17%) |
Jun 14, 2024 | 22.79 | 22.97 | 22.63 | 22.93 | 91,423 | +0.05(+0.22%) |
Jun 13, 2024 | 22.99 | 22.99 | 22.77 | 22.88 | 55,405 | +0.03(+0.13%) |
Jun 12, 2024 | 22.81 | 22.85 | 22.62 | 22.85 | 58,760 | +0.29(+1.30%) |
Jun 11, 2024 | 22.78 | 22.82 | 22.44 | 22.56 | 56,080 | -0.27(-1.20%) |
Jun 10, 2024 | 22.52 | 22.86 | 22.46 | 22.83 | 141,341 | +0.40(+1.79%) |
Jun 07, 2024 | 22.43 | 22.48 | 22.31 | 22.43 | 81,299 | +0.01(+0.04%) |
Jun 06, 2024 | 22.25 | 22.58 | 22.14 | 22.42 | 116,386 | +0.24(+1.10%) |
Jun 05, 2024 | 21.98 | 22.20 | 21.98 | 22.17 | 55,973 | +0.15(+0.67%) |
Jun 04, 2024 | 21.95 | 22.16 | 21.95 | 22.03 | 51,947 | +0.08(+0.36%) |