Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.99 | 25.40 | 24.98 | 25.38 | 23,347 | +0.80(+3.25%) |
Aug 22, 2024 | 24.49 | 24.77 | 24.49 | 24.58 | 18,877 | +0.01(+0.04%) |
Aug 21, 2024 | 24.66 | 24.75 | 24.42 | 24.57 | 12,879 | +0.12(+0.49%) |
Aug 20, 2024 | 24.57 | 24.59 | 24.35 | 24.45 | 15,068 | +0.45(+1.87%) |
Aug 19, 2024 | 22.86 | 24.72 | 22.86 | 24.00 | 19,660 | +0.04(+0.17%) |
Aug 16, 2024 | 23.84 | 23.96 | 23.83 | 23.96 | 23,148 | -0.12(-0.50%) |
Aug 15, 2024 | 23.47 | 24.08 | 23.24 | 24.08 | 23,050 | +0.46(+1.95%) |
Aug 14, 2024 | 24.00 | 24.52 | 23.46 | 23.62 | 18,770 | +0.26(+1.09%) |
Aug 13, 2024 | 22.09 | 23.39 | 22.09 | 23.36 | 36,429 | +0.42(+1.85%) |
Aug 12, 2024 | 23.60 | 23.60 | 22.05 | 22.94 | 47,286 | +0.22(+0.97%) |
Aug 09, 2024 | 22.64 | 22.72 | 22.48 | 22.72 | 44,882 | -0.20(-0.87%) |
Aug 08, 2024 | 21.90 | 22.94 | 21.90 | 22.92 | 54,293 | +0.23(+1.01%) |
Aug 07, 2024 | 21.75 | 22.73 | 21.75 | 22.69 | 178,836 | +0.29(+1.29%) |
Aug 06, 2024 | 22.08 | 22.47 | 22.08 | 22.40 | 126,262 | +0.80(+3.70%) |
Aug 05, 2024 | 20.03 | 21.60 | 20.03 | 21.60 | 114,290 | -0.59(-2.66%) |
Aug 02, 2024 | 22.04 | 23.00 | 21.81 | 22.19 | 42,605 | -0.75(-3.28%) |
Aug 01, 2024 | 22.58 | 23.56 | 22.58 | 22.94 | 29,676 | -1.98(-7.93%) |
Jul 31, 2024 | 24.64 | 24.99 | 24.64 | 24.92 | 16,886 | +0.49(+2.01%) |
Jul 30, 2024 | 24.37 | 24.45 | 24.28 | 24.43 | 26,540 | +0.04(+0.16%) |
Jul 29, 2024 | 24.27 | 24.57 | 24.22 | 24.39 | 46,139 | -0.34(-1.39%) |
Jul 26, 2024 | 24.66 | 24.80 | 24.59 | 24.73 | 14,107 | +0.19(+0.77%) |
Jul 25, 2024 | 24.39 | 24.57 | 24.36 | 24.55 | 20,691 | +0.28(+1.14%) |
Jul 24, 2024 | 24.59 | 24.77 | 24.17 | 24.27 | 21,817 | -0.52(-2.10%) |
Jul 23, 2024 | 24.74 | 24.79 | 24.70 | 24.79 | 15,834 | +0.00(+0.00%) |
Jul 22, 2024 | 24.80 | 24.80 | 24.66 | 24.79 | 13,760 | +0.28(+1.14%) |
Jul 19, 2024 | 24.61 | 24.71 | 24.42 | 24.51 | 14,186 | -0.07(-0.28%) |
Jul 18, 2024 | 24.55 | 24.72 | 24.42 | 24.58 | 26,290 | +0.02(+0.08%) |
Jul 17, 2024 | 24.58 | 24.60 | 24.46 | 24.56 | 25,850 | +0.50(+2.08%) |
Jul 16, 2024 | 23.91 | 24.06 | 23.87 | 24.06 | 32,620 | +0.19(+0.80%) |
Jul 15, 2024 | 23.72 | 23.87 | 23.55 | 23.87 | 9,699 | +0.14(+0.59%) |
Jul 12, 2024 | 23.85 | 23.85 | 23.60 | 23.73 | 24,721 | +0.53(+2.28%) |
Jul 11, 2024 | 23.06 | 23.20 | 22.98 | 23.20 | 150,722 | +0.64(+2.84%) |
Jul 10, 2024 | 23.07 | 23.07 | 21.63 | 22.56 | 29,930 | +0.38(+1.71%) |
Jul 09, 2024 | 22.24 | 22.25 | 22.18 | 22.18 | 22,524 | +0.06(+0.27%) |
Jul 08, 2024 | 22.36 | 22.74 | 22.12 | 22.12 | 37,569 | -0.15(-0.67%) |
Jul 05, 2024 | 22.57 | 22.92 | 22.24 | 22.27 | 31,513 | +0.16(+0.72%) |
Jul 03, 2024 | 22.66 | 22.66 | 21.09 | 22.11 | 18,910 | -0.14(-0.63%) |
Jul 02, 2024 | 22.74 | 22.74 | 22.13 | 22.25 | 248,573 | -0.20(-0.89%) |
Jul 01, 2024 | 22.55 | 22.87 | 22.22 | 22.45 | 982,252 | +0.08(+0.36%) |
Jun 28, 2024 | 23.00 | 23.00 | 22.29 | 22.37 | 538,880 | +0.09(+0.40%) |
Jun 27, 2024 | 22.02 | 22.31 | 22.02 | 22.28 | 188,633 | +0.54(+2.48%) |
Jun 26, 2024 | 21.66 | 21.83 | 21.61 | 21.74 | 89,700 | -0.26(-1.18%) |
Jun 25, 2024 | 21.95 | 22.08 | 21.94 | 22.00 | 61,565 | +0.53(+2.47%) |
Jun 24, 2024 | 21.30 | 21.62 | 21.29 | 21.47 | 55,018 | +0.12(+0.56%) |
Jun 21, 2024 | 21.41 | 21.45 | 21.35 | 21.35 | 25,770 | -0.23(-1.07%) |
Jun 20, 2024 | 21.21 | 21.62 | 20.92 | 21.58 | 21,311 | -0.23(-1.05%) |
Jun 18, 2024 | 22.09 | 22.38 | 21.81 | 21.81 | 51,065 | -0.04(-0.18%) |
Jun 17, 2024 | 21.41 | 21.87 | 21.30 | 21.85 | 50,848 | -0.09(-0.41%) |
Jun 14, 2024 | 22.19 | 22.70 | 21.44 | 21.94 | 33,117 | -0.16(-0.72%) |
Jun 13, 2024 | 22.14 | 22.15 | 22.03 | 22.10 | 38,748 | -0.21(-0.94%) |
Jun 12, 2024 | 22.47 | 22.50 | 22.25 | 22.31 | 21,582 | -0.07(-0.31%) |
Jun 11, 2024 | 22.35 | 22.42 | 22.30 | 22.38 | 30,621 | -0.36(-1.58%) |
Jun 10, 2024 | 22.68 | 22.75 | 22.66 | 22.74 | 20,852 | -0.48(-2.07%) |
Jun 07, 2024 | 23.43 | 23.68 | 23.20 | 23.22 | 16,449 | -0.33(-1.40%) |
Jun 06, 2024 | 22.74 | 23.78 | 22.74 | 23.55 | 20,002 | +0.81(+3.56%) |
Jun 05, 2024 | 22.57 | 22.74 | 22.53 | 22.74 | 18,153 | -0.37(-1.60%) |
Jun 04, 2024 | 22.43 | 23.21 | 22.43 | 23.11 | 26,151 | +0.04(+0.17%) |