Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.84 | 24.14 | 23.82 | 24.14 | 6,166 | +0.41(+1.74%) |
Aug 22, 2024 | 23.86 | 23.86 | 23.73 | 23.73 | 5,218 | -0.12(-0.51%) |
Aug 21, 2024 | 23.87 | 23.87 | 23.74 | 23.85 | 3,099 | +0.06(+0.24%) |
Aug 20, 2024 | 23.75 | 23.82 | 23.75 | 23.79 | 3,738 | -0.15(-0.64%) |
Aug 19, 2024 | 23.74 | 23.95 | 23.74 | 23.95 | 3,645 | +0.18(+0.74%) |
Aug 16, 2024 | 23.75 | 23.77 | 23.74 | 23.77 | 1,329 | +0.10(+0.43%) |
Aug 15, 2024 | 23.64 | 23.76 | 23.57 | 23.67 | 3,667 | +0.26(+1.09%) |
Aug 14, 2024 | 23.37 | 23.41 | 23.29 | 23.41 | 1,621 | +0.10(+0.45%) |
Aug 13, 2024 | 23.25 | 23.31 | 23.25 | 23.31 | 1,273 | +0.33(+1.41%) |
Aug 12, 2024 | 23.20 | 23.20 | 22.98 | 22.98 | 669 | -0.47(-2.02%) |
Aug 09, 2024 | 23.47 | 23.47 | 23.44 | 23.46 | 525 | -0.02(-0.07%) |
Aug 08, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 148 | +0.21(+0.90%) |
Aug 07, 2024 | 23.66 | 23.66 | 23.25 | 23.26 | 718 | +0.20(+0.85%) |
Aug 06, 2024 | 22.66 | 23.13 | 22.66 | 23.07 | 1,159 | +0.35(+1.53%) |
Aug 05, 2024 | 22.85 | 22.96 | 22.35 | 22.72 | 7,538 | -0.91(-3.87%) |
Aug 02, 2024 | 23.65 | 23.66 | 23.62 | 23.63 | 988 | -0.24(-1.01%) |
Aug 01, 2024 | 24.39 | 24.39 | 23.75 | 23.88 | 3,580 | -0.46(-1.87%) |
Jul 31, 2024 | 24.74 | 24.74 | 24.33 | 24.33 | 2,100 | -0.32(-1.29%) |
Jul 30, 2024 | 24.58 | 24.72 | 24.42 | 24.65 | 4,046 | +0.26(+1.05%) |
Jul 29, 2024 | 24.66 | 24.70 | 24.38 | 24.39 | 2,164 | -0.11(-0.44%) |
Jul 26, 2024 | 24.36 | 24.50 | 24.36 | 24.50 | 1,701 | +0.32(+1.32%) |
Jul 25, 2024 | 24.06 | 24.60 | 24.06 | 24.18 | 4,177 | +0.12(+0.48%) |
Jul 24, 2024 | 24.61 | 24.61 | 24.07 | 24.07 | 3,499 | -0.97(-3.87%) |
Jul 23, 2024 | 24.55 | 25.18 | 24.55 | 25.04 | 3,407 | +0.42(+1.69%) |
Jul 22, 2024 | 24.56 | 24.62 | 24.25 | 24.62 | 7,225 | +0.08(+0.34%) |
Jul 19, 2024 | 24.57 | 24.71 | 24.47 | 24.54 | 560 | -0.01(-0.06%) |
Jul 18, 2024 | 24.89 | 24.93 | 24.50 | 24.55 | 10,206 | -0.34(-1.38%) |
Jul 17, 2024 | 24.77 | 24.92 | 24.77 | 24.89 | 3,685 | +0.15(+0.60%) |
Jul 16, 2024 | 24.51 | 24.74 | 24.51 | 24.74 | 1,891 | +0.53(+2.20%) |
Jul 15, 2024 | 23.98 | 24.22 | 23.97 | 24.21 | 1,102 | +0.22(+0.91%) |
Jul 12, 2024 | 24.08 | 24.44 | 23.99 | 23.99 | 4,438 | +0.06(+0.25%) |
Jul 11, 2024 | 23.29 | 23.97 | 23.29 | 23.93 | 42,540 | +0.79(+3.42%) |
Jul 10, 2024 | 22.96 | 23.17 | 22.96 | 23.14 | 10,741 | +0.25(+1.09%) |
Jul 09, 2024 | 22.66 | 22.89 | 22.66 | 22.89 | 3,869 | +0.16(+0.72%) |
Jul 08, 2024 | 22.66 | 22.75 | 22.66 | 22.73 | 4,315 | +0.14(+0.62%) |
Jul 05, 2024 | 22.43 | 22.63 | 22.43 | 22.59 | 4,847 | +0.02(+0.08%) |
Jul 03, 2024 | 22.50 | 22.62 | 22.50 | 22.57 | 4,845 | -0.02(-0.08%) |
Jul 02, 2024 | 22.20 | 22.59 | 22.20 | 22.59 | 2,456 | +0.36(+1.63%) |
Jul 01, 2024 | 22.49 | 22.49 | 22.06 | 22.22 | 8,943 | -0.34(-1.51%) |
Jun 28, 2024 | 22.40 | 22.57 | 22.32 | 22.57 | 3,434 | +0.34(+1.52%) |
Jun 27, 2024 | 22.45 | 22.58 | 22.09 | 22.23 | 4,229 | -0.23(-1.04%) |
Jun 26, 2024 | 22.32 | 22.46 | 22.32 | 22.46 | 6,035 | +0.01(+0.06%) |
Jun 25, 2024 | 22.59 | 22.61 | 22.26 | 22.45 | 7,436 | -0.23(-1.02%) |
Jun 24, 2024 | 22.69 | 22.75 | 22.66 | 22.68 | 2,072 | +0.10(+0.42%) |
Jun 21, 2024 | 22.52 | 22.58 | 22.47 | 22.58 | 7,690 | +0.05(+0.22%) |
Jun 20, 2024 | 22.34 | 22.58 | 22.34 | 22.53 | 1,257 | +0.07(+0.31%) |
Jun 18, 2024 | 22.48 | 22.48 | 22.45 | 22.47 | 1,901 | -0.11(-0.48%) |
Jun 17, 2024 | 22.07 | 22.57 | 22.07 | 22.57 | 4,618 | +0.34(+1.52%) |
Jun 14, 2024 | 22.25 | 22.25 | 22.21 | 22.24 | 1,596 | -0.03(-0.12%) |
Jun 13, 2024 | 22.12 | 22.26 | 22.12 | 22.26 | 1,446 | +0.05(+0.25%) |
Jun 12, 2024 | 22.23 | 22.34 | 22.17 | 22.21 | 2,764 | +0.46(+2.13%) |
Jun 11, 2024 | 21.72 | 21.74 | 21.71 | 21.74 | 1,017 | -0.16(-0.75%) |
Jun 10, 2024 | 21.82 | 21.96 | 21.82 | 21.91 | 2,941 | -0.06(-0.26%) |
Jun 07, 2024 | 21.89 | 21.97 | 21.89 | 21.96 | 3,338 | -0.23(-1.02%) |
Jun 06, 2024 | 22.32 | 22.32 | 22.19 | 22.19 | 7,640 | -0.24(-1.08%) |
Jun 05, 2024 | 22.22 | 22.43 | 22.22 | 22.43 | 7,448 | +0.22(+1.00%) |
Jun 04, 2024 | 22.19 | 22.38 | 22.19 | 22.21 | 2,084 | -0.19(-0.83%) |