Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.90 | 25.65 | 24.85 | 25.10 | 58,369 | +0.57(+2.32%) |
Aug 22, 2024 | 24.35 | 24.70 | 24.34 | 24.53 | 8,902 | +0.17(+0.70%) |
Aug 21, 2024 | 24.50 | 24.83 | 24.24 | 24.36 | 10,726 | +0.08(+0.33%) |
Aug 20, 2024 | 24.50 | 24.62 | 24.11 | 24.28 | 19,734 | -0.22(-0.90%) |
Aug 19, 2024 | 24.25 | 24.69 | 24.20 | 24.50 | 20,815 | +0.36(+1.49%) |
Aug 16, 2024 | 24.03 | 24.34 | 24.03 | 24.14 | 11,621 | +0.13(+0.54%) |
Aug 15, 2024 | 23.57 | 24.14 | 22.77 | 24.01 | 16,229 | +0.65(+2.78%) |
Aug 14, 2024 | 23.71 | 24.06 | 23.32 | 23.36 | 7,268 | -0.42(-1.77%) |
Aug 13, 2024 | 24.22 | 24.22 | 23.48 | 23.78 | 17,022 | +0.12(+0.51%) |
Aug 12, 2024 | 23.59 | 23.84 | 23.38 | 23.66 | 22,782 | +0.32(+1.37%) |
Aug 09, 2024 | 23.02 | 23.99 | 23.02 | 23.34 | 12,173 | -0.45(-1.89%) |
Aug 08, 2024 | 23.49 | 23.82 | 23.32 | 23.79 | 9,658 | +0.38(+1.62%) |
Aug 07, 2024 | 23.65 | 23.65 | 23.25 | 23.41 | 13,290 | -0.22(-0.93%) |
Aug 06, 2024 | 23.75 | 24.30 | 23.11 | 23.63 | 20,823 | -0.12(-0.51%) |
Aug 05, 2024 | 23.60 | 24.20 | 22.68 | 23.75 | 45,041 | -0.57(-2.34%) |
Aug 02, 2024 | 24.29 | 24.91 | 24.21 | 24.32 | 21,284 | -0.68(-2.72%) |
Aug 01, 2024 | 23.88 | 25.75 | 23.88 | 25.00 | 46,695 | -0.49(-1.92%) |
Jul 31, 2024 | 25.08 | 25.57 | 25.03 | 25.49 | 32,348 | +0.22(+0.87%) |
Jul 30, 2024 | 24.80 | 25.45 | 24.80 | 25.27 | 22,471 | +0.32(+1.28%) |
Jul 29, 2024 | 25.98 | 25.98 | 24.72 | 24.95 | 33,383 | -0.93(-3.59%) |
Jul 26, 2024 | 25.98 | 26.00 | 24.82 | 25.88 | 22,894 | -0.05(-0.19%) |
Jul 25, 2024 | 25.40 | 26.20 | 25.13 | 25.93 | 53,000 | +0.50(+1.97%) |
Jul 24, 2024 | 24.41 | 25.72 | 24.40 | 25.43 | 58,132 | +1.19(+4.91%) |
Jul 23, 2024 | 23.89 | 24.81 | 23.89 | 24.24 | 41,906 | +0.35(+1.47%) |
Jul 22, 2024 | 23.51 | 24.00 | 23.35 | 23.89 | 24,136 | +0.44(+1.88%) |
Jul 19, 2024 | 23.33 | 23.85 | 23.33 | 23.45 | 20,779 | +0.14(+0.60%) |
Jul 18, 2024 | 23.73 | 23.96 | 23.27 | 23.31 | 28,904 | -0.57(-2.39%) |
Jul 17, 2024 | 23.45 | 24.00 | 23.45 | 23.88 | 39,406 | +0.30(+1.27%) |
Jul 16, 2024 | 22.75 | 23.73 | 22.75 | 23.58 | 49,899 | +1.09(+4.85%) |
Jul 15, 2024 | 21.77 | 22.59 | 21.77 | 22.49 | 30,735 | +0.92(+4.27%) |
Jul 12, 2024 | 21.51 | 21.88 | 21.42 | 21.57 | 26,933 | +0.06(+0.28%) |
Jul 11, 2024 | 20.80 | 21.55 | 20.65 | 21.51 | 48,591 | +0.96(+4.67%) |
Jul 10, 2024 | 20.23 | 20.57 | 20.19 | 20.55 | 28,267 | +0.39(+1.93%) |
Jul 09, 2024 | 20.29 | 20.29 | 19.89 | 20.16 | 28,749 | +0.14(+0.70%) |
Jul 08, 2024 | 19.99 | 20.10 | 19.84 | 20.02 | 31,768 | +0.25(+1.26%) |
Jul 05, 2024 | 20.04 | 20.18 | 19.70 | 19.77 | 43,386 | -0.41(-2.03%) |
Jul 03, 2024 | 20.50 | 20.50 | 20.18 | 20.18 | 13,463 | -0.19(-0.93%) |
Jul 02, 2024 | 20.57 | 20.57 | 20.35 | 20.37 | 11,696 | -0.09(-0.44%) |
Jul 01, 2024 | 20.66 | 20.66 | 20.46 | 20.46 | 42,775 | -0.04(-0.20%) |
Jun 28, 2024 | 20.25 | 20.75 | 20.18 | 20.50 | 107,465 | +0.36(+1.79%) |
Jun 27, 2024 | 20.18 | 20.19 | 20.00 | 20.14 | 11,516 | +0.12(+0.60%) |
Jun 26, 2024 | 19.84 | 20.11 | 19.84 | 20.02 | 13,937 | +0.02(+0.10%) |
Jun 25, 2024 | 20.01 | 20.14 | 20.00 | 20.00 | 9,664 | -0.03(-0.15%) |
Jun 24, 2024 | 19.96 | 20.28 | 19.93 | 20.03 | 19,001 | +0.18(+0.91%) |
Jun 21, 2024 | 19.62 | 19.96 | 19.62 | 19.85 | 40,695 | +0.21(+1.07%) |
Jun 20, 2024 | 19.45 | 19.74 | 19.45 | 19.64 | 11,130 | +0.08(+0.41%) |
Jun 18, 2024 | 19.72 | 19.96 | 19.55 | 19.56 | 18,936 | -0.10(-0.51%) |
Jun 17, 2024 | 19.69 | 19.75 | 19.52 | 19.66 | 16,154 | +0.03(+0.15%) |
Jun 14, 2024 | 19.71 | 19.77 | 19.46 | 19.63 | 18,523 | -0.10(-0.51%) |
Jun 13, 2024 | 19.78 | 19.89 | 19.53 | 19.73 | 14,428 | -0.10(-0.50%) |
Jun 12, 2024 | 20.18 | 20.18 | 19.82 | 19.83 | 14,010 | +0.05(+0.25%) |
Jun 11, 2024 | 19.72 | 19.82 | 19.66 | 19.78 | 12,816 | -0.07(-0.35%) |
Jun 10, 2024 | 20.12 | 20.12 | 19.76 | 19.85 | 19,389 | -0.16(-0.80%) |
Jun 07, 2024 | 20.05 | 20.19 | 19.97 | 20.01 | 14,179 | -0.14(-0.69%) |
Jun 06, 2024 | 20.13 | 20.15 | 19.96 | 20.15 | 8,548 | -0.04(-0.20%) |
Jun 05, 2024 | 20.06 | 20.20 | 20.02 | 20.19 | 18,391 | +0.10(+0.50%) |
Jun 04, 2024 | 20.26 | 20.38 | 20.05 | 20.09 | 18,325 | -0.30(-1.47%) |