Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 24.09 | 24.10 | 23.80 | 23.83 | 46,073 | -0.13(-0.54%) |
Aug 23, 2024 | 23.74 | 24.11 | 23.73 | 23.96 | 50,243 | +0.45(+1.91%) |
Aug 22, 2024 | 24.02 | 24.02 | 23.48 | 23.51 | 51,779 | -0.35(-1.47%) |
Aug 21, 2024 | 23.70 | 23.96 | 23.70 | 23.86 | 267,984 | +0.28(+1.19%) |
Aug 20, 2024 | 23.67 | 23.83 | 23.58 | 23.58 | 59,967 | -0.14(-0.59%) |
Aug 19, 2024 | 23.50 | 23.75 | 23.43 | 23.72 | 55,285 | +0.27(+1.13%) |
Aug 16, 2024 | 23.25 | 23.52 | 23.25 | 23.45 | 74,474 | +0.15(+0.67%) |
Aug 15, 2024 | 23.13 | 23.35 | 23.05 | 23.30 | 119,429 | +0.55(+2.42%) |
Aug 14, 2024 | 22.80 | 22.96 | 22.64 | 22.75 | 232,111 | +0.04(+0.18%) |
Aug 13, 2024 | 22.51 | 22.82 | 22.48 | 22.71 | 178,810 | +0.44(+1.98%) |
Aug 12, 2024 | 22.30 | 22.42 | 22.17 | 22.27 | 99,358 | -0.06(-0.27%) |
Aug 09, 2024 | 22.10 | 22.33 | 22.05 | 22.33 | 69,634 | +0.28(+1.27%) |
Aug 08, 2024 | 21.70 | 22.16 | 21.70 | 22.05 | 103,932 | +0.59(+2.75%) |
Aug 07, 2024 | 22.13 | 22.25 | 21.43 | 21.46 | 464,604 | -0.28(-1.29%) |
Aug 06, 2024 | 21.52 | 22.12 | 21.41 | 21.74 | 171,924 | +0.29(+1.35%) |
Aug 05, 2024 | 21.03 | 21.70 | 20.90 | 21.45 | 149,506 | -1.10(-4.88%) |
Aug 02, 2024 | 22.81 | 22.83 | 22.17 | 22.55 | 95,394 | -0.70(-3.01%) |
Aug 01, 2024 | 24.01 | 24.10 | 23.07 | 23.25 | 72,173 | -0.53(-2.23%) |
Jul 31, 2024 | 23.79 | 23.98 | 23.63 | 23.78 | 40,333 | +0.43(+1.84%) |
Jul 30, 2024 | 23.62 | 23.66 | 23.10 | 23.35 | 568,987 | -0.09(-0.38%) |
Jul 29, 2024 | 23.56 | 23.68 | 23.42 | 23.44 | 68,966 | -0.10(-0.42%) |
Jul 26, 2024 | 23.37 | 23.72 | 23.34 | 23.54 | 47,245 | +0.41(+1.77%) |
Jul 25, 2024 | 23.22 | 23.73 | 22.97 | 23.13 | 109,874 | -0.26(-1.11%) |
Jul 24, 2024 | 23.99 | 24.00 | 23.31 | 23.39 | 189,359 | -0.95(-3.90%) |
Jul 23, 2024 | 24.52 | 24.63 | 24.34 | 24.34 | 39,070 | -0.18(-0.73%) |
Jul 22, 2024 | 24.37 | 24.66 | 24.24 | 24.52 | 88,015 | +0.39(+1.62%) |
Jul 19, 2024 | 24.46 | 24.54 | 24.03 | 24.13 | 26,707 | -0.50(-2.03%) |
Jul 18, 2024 | 25.12 | 25.21 | 24.39 | 24.63 | 53,661 | -0.36(-1.44%) |
Jul 17, 2024 | 25.40 | 25.40 | 24.93 | 24.99 | 68,507 | -0.98(-3.77%) |
Jul 16, 2024 | 25.75 | 25.97 | 25.61 | 25.97 | 115,928 | +0.46(+1.80%) |
Jul 15, 2024 | 25.73 | 25.97 | 25.46 | 25.51 | 82,231 | +0.02(+0.08%) |
Jul 12, 2024 | 25.41 | 25.97 | 25.40 | 25.49 | 82,116 | +0.16(+0.63%) |
Jul 11, 2024 | 25.93 | 25.93 | 25.26 | 25.33 | 198,727 | -0.88(-3.36%) |
Jul 10, 2024 | 25.79 | 26.30 | 25.78 | 26.21 | 167,185 | +0.61(+2.38%) |
Jul 09, 2024 | 25.63 | 25.79 | 25.60 | 25.60 | 70,724 | +0.10(+0.39%) |
Jul 08, 2024 | 25.74 | 25.77 | 25.48 | 25.50 | 137,432 | -0.11(-0.43%) |
Jul 05, 2024 | 25.64 | 25.90 | 25.42 | 25.61 | 164,480 | +0.09(+0.35%) |
Jul 03, 2024 | 25.24 | 25.52 | 25.13 | 25.52 | 101,135 | +0.48(+1.92%) |
Jul 02, 2024 | 24.63 | 25.15 | 24.62 | 25.04 | 89,751 | +0.09(+0.36%) |
Jul 01, 2024 | 24.91 | 24.95 | 24.68 | 24.95 | 111,642 | +0.44(+1.80%) |
Jun 28, 2024 | 24.67 | 24.95 | 24.49 | 24.51 | 36,372 | -0.08(-0.33%) |
Jun 27, 2024 | 24.65 | 24.72 | 24.50 | 24.59 | 56,126 | +0.00(+0.00%) |
Jun 26, 2024 | 24.35 | 24.62 | 24.35 | 24.59 | 34,044 | +0.14(+0.57%) |
Jun 25, 2024 | 24.37 | 24.46 | 24.28 | 24.45 | 114,120 | +0.09(+0.37%) |
Jun 24, 2024 | 24.48 | 24.68 | 24.36 | 24.36 | 264,061 | -0.09(-0.37%) |
Jun 21, 2024 | 24.50 | 24.53 | 24.30 | 24.45 | 46,812 | -0.22(-0.89%) |
Jun 20, 2024 | 24.77 | 24.82 | 24.40 | 24.67 | 50,615 | +0.21(+0.86%) |
Jun 18, 2024 | 24.40 | 24.50 | 24.35 | 24.46 | 88,138 | +0.07(+0.29%) |
Jun 17, 2024 | 24.08 | 24.50 | 23.97 | 24.39 | 110,839 | +0.38(+1.58%) |
Jun 14, 2024 | 23.91 | 24.03 | 23.75 | 24.01 | 40,312 | -0.05(-0.21%) |
Jun 13, 2024 | 24.33 | 24.33 | 23.89 | 24.06 | 197,522 | -0.27(-1.11%) |
Jun 12, 2024 | 24.25 | 24.41 | 24.19 | 24.33 | 57,882 | +0.41(+1.71%) |
Jun 11, 2024 | 23.89 | 24.00 | 23.63 | 23.92 | 69,550 | -0.09(-0.37%) |
Jun 10, 2024 | 23.81 | 24.17 | 23.79 | 24.01 | 49,901 | +0.13(+0.54%) |
Jun 07, 2024 | 23.95 | 24.15 | 23.86 | 23.88 | 107,314 | -0.08(-0.33%) |
Jun 06, 2024 | 23.99 | 24.10 | 23.93 | 23.96 | 77,275 | +0.01(+0.04%) |
Jun 05, 2024 | 23.61 | 23.98 | 23.32 | 23.95 | 95,338 | +0.62(+2.66%) |
Jun 04, 2024 | 23.41 | 23.41 | 23.11 | 23.33 | 52,254 | -0.30(-1.27%) |