Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.71 | 23.99 | 23.19 | 23.66 | 41,590 | +0.02(+0.08%) |
Aug 22, 2024 | 24.70 | 24.84 | 23.47 | 23.64 | 41,283 | -0.92(-3.75%) |
Aug 21, 2024 | 24.62 | 24.81 | 24.40 | 24.56 | 52,332 | -0.16(-0.65%) |
Aug 20, 2024 | 24.44 | 24.75 | 24.36 | 24.72 | 58,912 | +0.46(+1.88%) |
Aug 19, 2024 | 24.10 | 24.32 | 23.82 | 24.26 | 31,918 | +0.30(+1.27%) |
Aug 16, 2024 | 24.16 | 24.23 | 23.85 | 23.96 | 51,323 | -0.33(-1.35%) |
Aug 15, 2024 | 24.16 | 24.29 | 23.90 | 24.29 | 59,442 | +0.56(+2.36%) |
Aug 14, 2024 | 23.63 | 23.81 | 23.29 | 23.73 | 33,127 | +0.34(+1.45%) |
Aug 13, 2024 | 22.98 | 23.51 | 22.98 | 23.39 | 123,651 | +0.62(+2.72%) |
Aug 12, 2024 | 22.62 | 22.80 | 22.42 | 22.77 | 70,036 | +0.21(+0.93%) |
Aug 09, 2024 | 22.33 | 22.67 | 22.20 | 22.56 | 32,202 | +0.32(+1.44%) |
Aug 08, 2024 | 22.12 | 22.52 | 21.94 | 22.24 | 51,367 | +0.51(+2.35%) |
Aug 07, 2024 | 22.80 | 22.98 | 21.63 | 21.73 | 55,375 | -0.17(-0.78%) |
Aug 06, 2024 | 21.95 | 22.47 | 21.87 | 21.90 | 93,325 | +0.53(+2.48%) |
Aug 05, 2024 | 20.70 | 22.00 | 20.37 | 21.37 | 117,211 | -1.48(-6.48%) |
Aug 02, 2024 | 23.22 | 23.57 | 22.40 | 22.85 | 92,937 | -1.05(-4.39%) |
Aug 01, 2024 | 24.37 | 25.11 | 23.55 | 23.90 | 134,249 | -0.05(-0.21%) |
Jul 31, 2024 | 24.35 | 24.39 | 23.35 | 23.95 | 232,298 | -0.63(-2.56%) |
Jul 30, 2024 | 25.11 | 25.25 | 23.97 | 24.58 | 247,471 | -0.50(-1.99%) |
Jul 29, 2024 | 25.61 | 25.61 | 24.85 | 25.08 | 52,720 | +0.22(+0.88%) |
Jul 26, 2024 | 24.14 | 25.20 | 24.00 | 24.86 | 61,295 | +0.76(+3.15%) |
Jul 25, 2024 | 25.27 | 25.27 | 24.00 | 24.10 | 62,476 | -1.30(-5.12%) |
Jul 24, 2024 | 26.76 | 26.76 | 25.16 | 25.40 | 39,231 | -1.91(-6.99%) |
Jul 23, 2024 | 27.14 | 27.69 | 27.14 | 27.31 | 30,212 | +0.19(+0.70%) |
Jul 22, 2024 | 27.01 | 27.27 | 26.61 | 27.12 | 48,958 | +0.77(+2.92%) |
Jul 19, 2024 | 25.85 | 26.82 | 25.75 | 26.35 | 64,915 | -0.49(-1.83%) |
Jul 18, 2024 | 27.34 | 27.34 | 26.12 | 26.84 | 35,020 | -0.32(-1.18%) |
Jul 17, 2024 | 27.12 | 27.32 | 26.68 | 27.16 | 41,407 | -0.76(-2.72%) |
Jul 16, 2024 | 28.52 | 28.53 | 27.63 | 27.92 | 40,762 | -0.55(-1.93%) |
Jul 15, 2024 | 28.43 | 28.89 | 28.19 | 28.47 | 68,966 | +0.05(+0.17%) |
Jul 12, 2024 | 28.40 | 28.80 | 28.06 | 28.42 | 59,622 | -0.26(-0.90%) |
Jul 11, 2024 | 29.79 | 29.87 | 28.11 | 28.68 | 94,097 | -1.46(-4.84%) |
Jul 10, 2024 | 29.57 | 30.14 | 29.16 | 30.14 | 52,909 | +0.88(+3.01%) |
Jul 09, 2024 | 30.14 | 30.15 | 29.08 | 29.26 | 179,857 | -0.79(-2.63%) |
Jul 08, 2024 | 30.30 | 30.30 | 29.91 | 30.05 | 55,466 | -0.25(-0.84%) |
Jul 05, 2024 | 29.41 | 30.40 | 29.41 | 30.30 | 47,522 | +0.87(+2.94%) |
Jul 03, 2024 | 29.26 | 29.47 | 29.11 | 29.44 | 27,912 | +0.15(+0.51%) |
Jul 02, 2024 | 28.64 | 29.29 | 28.59 | 29.29 | 40,808 | +0.28(+0.96%) |
Jul 01, 2024 | 27.78 | 29.07 | 27.61 | 29.01 | 41,731 | +1.15(+4.14%) |
Jun 28, 2024 | 28.37 | 28.80 | 27.74 | 27.86 | 32,939 | -0.68(-2.37%) |
Jun 27, 2024 | 28.60 | 28.95 | 28.45 | 28.54 | 78,202 | +0.07(+0.25%) |
Jun 26, 2024 | 27.90 | 28.64 | 27.90 | 28.46 | 115,206 | +0.16(+0.56%) |
Jun 25, 2024 | 27.90 | 28.30 | 27.80 | 28.30 | 35,208 | +0.46(+1.67%) |
Jun 24, 2024 | 28.15 | 28.50 | 27.75 | 27.84 | 35,925 | -0.35(-1.24%) |
Jun 21, 2024 | 27.76 | 28.23 | 27.75 | 28.19 | 21,035 | +0.53(+1.92%) |
Jun 20, 2024 | 27.72 | 27.78 | 27.25 | 27.66 | 143,481 | -0.13(-0.48%) |
Jun 18, 2024 | 28.32 | 28.32 | 27.70 | 27.79 | 33,648 | -0.28(-1.00%) |
Jun 17, 2024 | 27.25 | 28.37 | 27.13 | 28.07 | 100,151 | +0.73(+2.65%) |
Jun 14, 2024 | 26.89 | 27.40 | 26.70 | 27.34 | 29,063 | +0.15(+0.57%) |
Jun 13, 2024 | 27.19 | 27.43 | 26.99 | 27.19 | 178,098 | -0.09(-0.33%) |
Jun 12, 2024 | 26.53 | 27.48 | 26.38 | 27.28 | 64,855 | +1.09(+4.16%) |
Jun 11, 2024 | 25.50 | 26.19 | 25.31 | 26.19 | 25,911 | +0.60(+2.34%) |
Jun 10, 2024 | 25.15 | 25.61 | 25.15 | 25.59 | 24,067 | +0.40(+1.57%) |
Jun 07, 2024 | 25.14 | 25.43 | 25.05 | 25.19 | 31,709 | -0.07(-0.27%) |
Jun 06, 2024 | 25.30 | 25.30 | 24.84 | 25.26 | 31,125 | +0.05(+0.20%) |
Jun 05, 2024 | 24.34 | 25.21 | 24.34 | 25.21 | 27,054 | +0.90(+3.71%) |
Jun 04, 2024 | 23.79 | 24.32 | 23.60 | 24.31 | 19,577 | +0.35(+1.48%) |