Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.45 | 23.70 | 23.36 | 23.60 | 19,929 | +0.21(+0.90%) |
Aug 22, 2024 | 23.37 | 23.43 | 23.36 | 23.39 | 7,622 | -0.01(-0.04%) |
Aug 21, 2024 | 23.41 | 23.44 | 23.27 | 23.40 | 6,881 | +0.10(+0.43%) |
Aug 20, 2024 | 23.22 | 23.40 | 23.17 | 23.30 | 13,890 | +0.07(+0.30%) |
Aug 19, 2024 | 23.18 | 23.35 | 23.18 | 23.23 | 17,160 | -0.02(-0.09%) |
Aug 16, 2024 | 23.00 | 23.25 | 22.94 | 23.25 | 8,352 | +0.34(+1.48%) |
Aug 15, 2024 | 22.98 | 22.98 | 22.81 | 22.91 | 13,776 | -0.09(-0.37%) |
Aug 14, 2024 | 22.79 | 23.05 | 22.79 | 23.00 | 29,130 | +0.26(+1.12%) |
Aug 13, 2024 | 22.64 | 22.79 | 22.55 | 22.74 | 14,780 | +0.14(+0.62%) |
Aug 12, 2024 | 22.57 | 22.78 | 22.52 | 22.60 | 65,735 | +0.00(+0.00%) |
Aug 09, 2024 | 22.58 | 22.73 | 22.57 | 22.60 | 10,030 | -0.14(-0.62%) |
Aug 08, 2024 | 22.42 | 22.74 | 22.42 | 22.74 | 22,709 | +0.21(+0.93%) |
Aug 07, 2024 | 22.39 | 22.81 | 22.39 | 22.53 | 24,577 | +0.06(+0.27%) |
Aug 06, 2024 | 22.37 | 22.55 | 22.26 | 22.47 | 7,620 | -0.04(-0.18%) |
Aug 05, 2024 | 22.32 | 22.60 | 22.22 | 22.51 | 15,614 | -0.26(-1.13%) |
Aug 02, 2024 | 22.39 | 22.80 | 22.21 | 22.77 | 15,540 | +0.18(+0.79%) |
Aug 01, 2024 | 22.41 | 22.59 | 22.32 | 22.59 | 10,058 | +0.18(+0.80%) |
Jul 31, 2024 | 22.50 | 22.53 | 22.35 | 22.41 | 17,528 | -0.06(-0.25%) |
Jul 30, 2024 | 22.45 | 22.60 | 22.45 | 22.47 | 18,430 | -0.07(-0.33%) |
Jul 29, 2024 | 22.50 | 22.54 | 22.28 | 22.54 | 5,918 | +0.05(+0.22%) |
Jul 26, 2024 | 22.46 | 22.52 | 22.46 | 22.49 | 2,824 | +0.01(+0.04%) |
Jul 25, 2024 | 22.39 | 22.50 | 22.28 | 22.48 | 33,872 | +0.23(+1.03%) |
Jul 24, 2024 | 22.55 | 22.60 | 22.25 | 22.25 | 12,416 | -0.35(-1.55%) |
Jul 23, 2024 | 22.64 | 22.74 | 22.60 | 22.60 | 9,773 | -0.12(-0.53%) |
Jul 22, 2024 | 22.78 | 22.78 | 22.51 | 22.72 | 12,698 | -0.02(-0.09%) |
Jul 19, 2024 | 22.65 | 22.74 | 22.51 | 22.74 | 8,383 | +0.09(+0.40%) |
Jul 18, 2024 | 22.74 | 22.85 | 22.45 | 22.65 | 26,344 | -0.09(-0.40%) |
Jul 17, 2024 | 22.60 | 22.77 | 22.60 | 22.74 | 17,028 | +0.09(+0.42%) |
Jul 16, 2024 | 22.61 | 22.71 | 22.59 | 22.64 | 15,959 | +0.04(+0.20%) |
Jul 15, 2024 | 22.66 | 22.67 | 22.55 | 22.60 | 11,380 | -0.06(-0.26%) |
Jul 12, 2024 | 22.63 | 22.76 | 22.38 | 22.66 | 16,599 | +0.07(+0.31%) |
Jul 11, 2024 | 22.49 | 22.63 | 22.43 | 22.59 | 19,218 | +0.25(+1.12%) |
Jul 10, 2024 | 22.35 | 22.40 | 22.27 | 22.34 | 10,637 | -0.02(-0.09%) |
Jul 09, 2024 | 22.47 | 22.47 | 22.25 | 22.36 | 24,326 | -0.01(-0.04%) |
Jul 08, 2024 | 22.45 | 22.45 | 22.26 | 22.37 | 63,152 | -0.08(-0.36%) |
Jul 05, 2024 | 22.42 | 22.45 | 22.35 | 22.45 | 2,733 | +0.09(+0.40%) |
Jul 03, 2024 | 22.11 | 22.38 | 22.11 | 22.36 | 9,276 | +0.24(+1.08%) |
Jul 02, 2024 | 21.96 | 22.16 | 21.95 | 22.12 | 17,834 | +0.20(+0.91%) |
Jul 01, 2024 | 21.96 | 21.99 | 21.75 | 21.92 | 39,320 | +0.01(+0.05%) |
Jun 28, 2024 | 21.85 | 21.93 | 21.71 | 21.91 | 180,316 | +0.05(+0.23%) |
Jun 27, 2024 | 22.05 | 22.14 | 21.85 | 21.86 | 44,335 | -0.10(-0.46%) |
Jun 26, 2024 | 22.03 | 22.10 | 21.91 | 21.96 | 21,924 | -0.07(-0.32%) |
Jun 25, 2024 | 22.25 | 22.40 | 22.03 | 22.03 | 17,570 | -0.22(-0.99%) |
Jun 24, 2024 | 22.18 | 22.49 | 22.13 | 22.25 | 24,113 | -0.05(-0.22%) |
Jun 21, 2024 | 22.38 | 22.39 | 22.01 | 22.30 | 64,078 | +0.02(+0.09%) |
Jun 20, 2024 | 22.52 | 22.54 | 22.28 | 22.28 | 44,910 | -0.14(-0.62%) |
Jun 18, 2024 | 22.47 | 22.54 | 22.32 | 22.42 | 39,757 | +0.00(+0.00%) |
Jun 17, 2024 | 22.49 | 22.53 | 22.27 | 22.42 | 9,958 | +0.07(+0.31%) |
Jun 14, 2024 | 22.38 | 22.54 | 22.26 | 22.35 | 13,510 | +0.02(+0.09%) |
Jun 13, 2024 | 22.48 | 22.60 | 22.33 | 22.33 | 24,427 | -0.07(-0.31%) |
Jun 12, 2024 | 22.44 | 22.79 | 22.35 | 22.40 | 63,046 | +0.01(+0.05%) |
Jun 11, 2024 | 22.28 | 22.39 | 22.27 | 22.39 | 5,995 | -0.11(-0.49%) |
Jun 10, 2024 | 22.52 | 22.59 | 22.31 | 22.50 | 19,274 | -0.01(-0.06%) |
Jun 07, 2024 | 22.53 | 22.66 | 22.42 | 22.51 | 12,153 | -0.16(-0.69%) |
Jun 06, 2024 | 22.84 | 22.89 | 22.58 | 22.67 | 29,775 | -0.11(-0.50%) |
Jun 05, 2024 | 22.91 | 22.95 | 22.68 | 22.79 | 15,301 | -0.07(-0.33%) |
Jun 04, 2024 | 22.96 | 22.96 | 22.77 | 22.86 | 7,749 | -0.11(-0.48%) |