Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.92 | 24.21 | 23.86 | 24.05 | 197,419 | +0.18(+0.75%) |
Aug 22, 2024 | 23.98 | 23.99 | 23.56 | 23.87 | 197,275 | -0.01(-0.04%) |
Aug 21, 2024 | 23.49 | 24.05 | 23.49 | 23.88 | 231,091 | +0.47(+2.01%) |
Aug 20, 2024 | 23.75 | 23.84 | 23.30 | 23.41 | 236,419 | -0.44(-1.84%) |
Aug 19, 2024 | 23.88 | 24.21 | 23.81 | 23.85 | 233,347 | -0.09(-0.38%) |
Aug 16, 2024 | 23.57 | 24.21 | 23.50 | 23.94 | 338,214 | +0.38(+1.61%) |
Aug 15, 2024 | 23.28 | 23.89 | 23.21 | 23.56 | 419,940 | +0.36(+1.55%) |
Aug 14, 2024 | 23.31 | 23.31 | 22.83 | 23.20 | 333,056 | -0.06(-0.26%) |
Aug 13, 2024 | 22.57 | 23.26 | 22.45 | 23.26 | 424,794 | +0.69(+3.06%) |
Aug 12, 2024 | 22.73 | 22.95 | 22.41 | 22.57 | 276,204 | -0.23(-1.01%) |
Aug 09, 2024 | 22.78 | 22.99 | 22.68 | 22.80 | 217,431 | +0.00(+0.00%) |
Aug 08, 2024 | 22.41 | 22.95 | 22.40 | 22.80 | 440,160 | +0.20(+0.88%) |
Aug 07, 2024 | 22.68 | 22.93 | 22.18 | 22.60 | 500,556 | -0.72(-3.09%) |
Aug 06, 2024 | 23.32 | 23.70 | 23.13 | 23.32 | 918,499 | +0.30(+1.30%) |
Aug 05, 2024 | 23.07 | 23.40 | 22.50 | 23.02 | 809,257 | -0.85(-3.56%) |
Aug 02, 2024 | 24.75 | 24.77 | 23.64 | 23.87 | 576,516 | -0.88(-3.56%) |
Aug 01, 2024 | 24.85 | 25.17 | 24.55 | 24.75 | 230,477 | -0.05(-0.20%) |
Jul 31, 2024 | 24.75 | 24.88 | 24.60 | 24.80 | 251,421 | +0.35(+1.43%) |
Jul 30, 2024 | 24.50 | 24.65 | 24.12 | 24.45 | 335,180 | -0.20(-0.81%) |
Jul 29, 2024 | 25.00 | 25.00 | 23.56 | 24.65 | 905,748 | -1.14(-4.42%) |
Jul 26, 2024 | 25.40 | 25.99 | 25.40 | 25.79 | 284,067 | +0.37(+1.46%) |
Jul 25, 2024 | 26.20 | 26.21 | 25.11 | 25.42 | 414,990 | -0.47(-1.82%) |
Jul 24, 2024 | 25.75 | 26.13 | 25.72 | 25.89 | 320,460 | +0.25(+0.98%) |
Jul 23, 2024 | 25.60 | 25.81 | 25.29 | 25.64 | 197,092 | +0.10(+0.39%) |
Jul 22, 2024 | 25.75 | 26.00 | 25.52 | 25.54 | 310,983 | +0.03(+0.12%) |
Jul 19, 2024 | 25.57 | 25.70 | 25.41 | 25.51 | 172,824 | +0.07(+0.28%) |
Jul 18, 2024 | 25.35 | 25.69 | 25.30 | 25.44 | 262,258 | +0.14(+0.55%) |
Jul 17, 2024 | 25.21 | 25.59 | 25.20 | 25.30 | 273,567 | +0.08(+0.32%) |
Jul 16, 2024 | 25.01 | 25.29 | 24.75 | 25.22 | 190,514 | +0.23(+0.92%) |
Jul 15, 2024 | 25.01 | 25.18 | 24.91 | 24.99 | 301,290 | -0.01(-0.04%) |
Jul 12, 2024 | 24.91 | 25.01 | 24.79 | 25.00 | 149,890 | +0.06(+0.24%) |
Jul 11, 2024 | 25.01 | 25.03 | 24.73 | 24.94 | 212,188 | +0.15(+0.61%) |
Jul 10, 2024 | 24.57 | 24.81 | 24.57 | 24.79 | 207,452 | +0.22(+0.90%) |
Jul 09, 2024 | 24.77 | 25.35 | 24.51 | 24.57 | 296,571 | -0.11(-0.43%) |
Jul 08, 2024 | 25.28 | 25.44 | 24.35 | 24.68 | 523,555 | -0.60(-2.37%) |
Jul 05, 2024 | 25.00 | 25.39 | 24.63 | 25.27 | 358,043 | +0.27(+1.10%) |
Jul 03, 2024 | 25.17 | 25.44 | 24.88 | 25.00 | 152,757 | -0.17(-0.68%) |
Jul 02, 2024 | 25.34 | 25.74 | 24.80 | 25.17 | 307,981 | -0.17(-0.67%) |
Jul 01, 2024 | 24.69 | 25.75 | 24.62 | 25.34 | 559,392 | +0.88(+3.60%) |
Jun 28, 2024 | 24.15 | 24.74 | 24.15 | 24.46 | 255,315 | +0.28(+1.14%) |
Jun 27, 2024 | 24.32 | 24.40 | 24.01 | 24.18 | 151,690 | -0.04(-0.14%) |
Jun 26, 2024 | 24.17 | 24.35 | 23.85 | 24.22 | 287,095 | +0.13(+0.54%) |
Jun 25, 2024 | 24.08 | 24.20 | 23.96 | 24.09 | 152,650 | +0.08(+0.33%) |
Jun 24, 2024 | 23.74 | 24.29 | 23.67 | 24.01 | 202,211 | +0.21(+0.88%) |
Jun 21, 2024 | 24.05 | 24.20 | 23.80 | 23.80 | 498,296 | -0.33(-1.37%) |
Jun 20, 2024 | 24.06 | 24.20 | 23.91 | 24.13 | 273,094 | +0.17(+0.71%) |
Jun 18, 2024 | 23.66 | 24.25 | 23.57 | 23.96 | 264,466 | +0.47(+2.00%) |
Jun 17, 2024 | 23.40 | 24.46 | 23.40 | 23.49 | 554,784 | -0.01(-0.04%) |
Jun 14, 2024 | 23.63 | 23.73 | 23.43 | 23.50 | 214,531 | -0.24(-1.01%) |
Jun 13, 2024 | 23.81 | 24.02 | 23.51 | 23.74 | 185,889 | -0.19(-0.79%) |
Jun 12, 2024 | 24.32 | 24.45 | 23.83 | 23.93 | 388,869 | -0.12(-0.50%) |
Jun 11, 2024 | 24.82 | 24.82 | 23.73 | 24.05 | 451,482 | -0.77(-3.10%) |
Jun 10, 2024 | 24.61 | 25.15 | 24.55 | 24.82 | 501,618 | +0.23(+0.94%) |
Jun 07, 2024 | 24.33 | 24.74 | 24.20 | 24.59 | 309,838 | +0.26(+1.07%) |
Jun 06, 2024 | 23.35 | 24.55 | 23.35 | 24.33 | 430,162 | +1.05(+4.51%) |
Jun 05, 2024 | 23.64 | 23.87 | 23.17 | 23.28 | 457,847 | -0.32(-1.36%) |
Jun 04, 2024 | 25.01 | 25.01 | 23.44 | 23.60 | 641,516 | -1.31(-5.26%) |