Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 22.69 | 22.75 | 22.56 | 22.59 | 65,664 | +0.07(+0.31%) |
Aug 14, 2024 | 22.52 | 22.65 | 22.27 | 22.52 | 71,448 | +0.12(+0.54%) |
Aug 13, 2024 | 22.41 | 22.60 | 22.27 | 22.40 | 35,782 | +0.07(+0.31%) |
Aug 12, 2024 | 22.71 | 22.71 | 22.30 | 22.33 | 48,839 | -0.29(-1.28%) |
Aug 09, 2024 | 22.55 | 22.72 | 22.53 | 22.62 | 29,621 | -0.03(-0.13%) |
Aug 08, 2024 | 22.59 | 22.67 | 22.44 | 22.65 | 49,873 | +0.14(+0.62%) |
Aug 07, 2024 | 22.33 | 22.87 | 22.00 | 22.51 | 59,745 | +0.50(+2.27%) |
Aug 06, 2024 | 21.64 | 22.22 | 21.64 | 22.01 | 49,102 | +0.48(+2.23%) |
Aug 05, 2024 | 22.07 | 22.19 | 21.31 | 21.53 | 212,727 | -0.97(-4.31%) |
Aug 02, 2024 | 22.65 | 22.65 | 22.29 | 22.50 | 70,096 | -0.20(-0.88%) |
Aug 01, 2024 | 23.04 | 23.04 | 22.70 | 22.70 | 59,151 | -0.24(-1.05%) |
Jul 31, 2024 | 23.07 | 23.14 | 22.63 | 22.94 | 69,045 | +0.23(+1.01%) |
Jul 30, 2024 | 22.81 | 22.97 | 22.65 | 22.71 | 56,260 | +0.02(+0.09%) |
Jul 29, 2024 | 22.75 | 22.75 | 22.60 | 22.69 | 59,344 | -0.02(-0.09%) |
Jul 26, 2024 | 22.89 | 22.92 | 22.70 | 22.71 | 45,412 | -0.01(-0.04%) |
Jul 25, 2024 | 22.69 | 22.86 | 22.68 | 22.72 | 48,872 | +0.01(+0.04%) |
Jul 24, 2024 | 23.16 | 23.16 | 22.69 | 22.71 | 44,597 | -0.41(-1.77%) |
Jul 23, 2024 | 23.10 | 23.22 | 23.08 | 23.12 | 53,551 | +0.01(+0.04%) |
Jul 22, 2024 | 23.15 | 23.26 | 23.03 | 23.11 | 62,214 | +0.07(+0.30%) |
Jul 19, 2024 | 23.01 | 23.04 | 22.94 | 23.04 | 36,821 | +0.10(+0.44%) |
Jul 18, 2024 | 23.04 | 23.22 | 22.90 | 22.94 | 37,211 | -0.13(-0.56%) |
Jul 17, 2024 | 23.24 | 23.33 | 22.88 | 23.07 | 61,783 | -0.22(-0.94%) |
Jul 16, 2024 | 23.25 | 23.36 | 23.16 | 23.29 | 61,514 | +0.19(+0.82%) |
Jul 15, 2024 | 22.93 | 23.12 | 22.88 | 23.10 | 85,849 | +0.12(+0.52%) |
Jul 12, 2024 | 22.86 | 23.11 | 22.86 | 22.98 | 131,582 | +0.10(+0.44%) |
Jul 11, 2024 | 23.00 | 23.14 | 22.86 | 22.88 | 180,650 | -0.06(-0.25%) |
Jul 10, 2024 | 22.84 | 23.03 | 22.71 | 22.94 | 147,888 | +0.23(+1.01%) |
Jul 09, 2024 | 22.81 | 22.81 | 22.66 | 22.71 | 94,283 | -0.01(-0.04%) |
Jul 08, 2024 | 22.71 | 22.79 | 22.70 | 22.72 | 109,094 | +0.02(+0.09%) |
Jul 05, 2024 | 22.59 | 22.82 | 22.54 | 22.70 | 54,173 | -0.07(-0.31%) |
Jul 03, 2024 | 22.61 | 22.78 | 22.61 | 22.77 | 46,531 | +0.12(+0.53%) |
Jul 02, 2024 | 22.52 | 22.67 | 22.45 | 22.65 | 131,219 | +0.18(+0.80%) |
Jul 01, 2024 | 22.17 | 22.56 | 22.17 | 22.47 | 180,122 | +0.30(+1.35%) |
Jun 28, 2024 | 22.01 | 22.22 | 22.01 | 22.17 | 73,311 | +0.21(+0.95%) |
Jun 27, 2024 | 21.69 | 22.03 | 21.52 | 21.96 | 91,133 | +0.27(+1.24%) |
Jun 26, 2024 | 21.51 | 21.73 | 21.26 | 21.69 | 79,284 | +0.13(+0.60%) |
Jun 25, 2024 | 21.27 | 21.63 | 21.18 | 21.56 | 90,750 | +0.30(+1.40%) |
Jun 24, 2024 | 21.10 | 21.28 | 21.10 | 21.27 | 38,007 | +0.13(+0.61%) |
Jun 21, 2024 | 21.07 | 21.23 | 21.05 | 21.14 | 52,494 | +0.15(+0.71%) |
Jun 20, 2024 | 20.80 | 21.10 | 20.78 | 20.99 | 80,729 | +0.22(+1.05%) |
Jun 18, 2024 | 20.81 | 21.09 | 20.74 | 20.77 | 28,513 | -0.04(-0.19%) |
Jun 17, 2024 | 20.76 | 20.92 | 20.55 | 20.81 | 41,659 | +0.06(+0.29%) |
Jun 14, 2024 | 20.85 | 21.11 | 20.59 | 20.75 | 88,508 | -0.23(-1.09%) |
Jun 13, 2024 | 21.23 | 21.30 | 20.96 | 20.98 | 39,255 | -0.19(-0.88%) |
Jun 12, 2024 | 21.31 | 21.42 | 21.07 | 21.16 | 48,639 | +0.12(+0.56%) |
Jun 11, 2024 | 21.08 | 21.48 | 21.01 | 21.04 | 447,922 | -0.08(-0.37%) |
Jun 10, 2024 | 21.18 | 21.20 | 20.97 | 21.12 | 40,239 | -0.03(-0.14%) |
Jun 07, 2024 | 20.98 | 21.21 | 20.83 | 21.15 | 28,862 | +0.04(+0.19%) |
Jun 06, 2024 | 21.08 | 21.16 | 20.95 | 21.11 | 63,138 | +0.12(+0.57%) |
Jun 05, 2024 | 20.99 | 21.04 | 20.81 | 20.99 | 77,454 | -0.01(-0.05%) |
Jun 04, 2024 | 20.90 | 21.03 | 20.79 | 21.00 | 78,550 | +0.06(+0.28%) |