Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 23.94 | 23.95 | 23.94 | 23.95 | 5,907 | +0.33(+1.39%) |
Aug 14, 2024 | 23.55 | 23.62 | 23.55 | 23.62 | 17,339 | +0.07(+0.31%) |
Aug 13, 2024 | 23.42 | 23.55 | 23.42 | 23.55 | 7,528 | +0.44(+1.92%) |
Aug 12, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 7 | -0.01(-0.06%) |
Aug 09, 2024 | 23.06 | 23.12 | 23.06 | 23.12 | 14,975 | +0.18(+0.77%) |
Aug 08, 2024 | 22.85 | 22.94 | 22.85 | 22.94 | 8,368 | +0.33(+1.45%) |
Aug 07, 2024 | 23.00 | 23.00 | 22.61 | 22.61 | 8,351 | +0.11(+0.50%) |
Aug 06, 2024 | 22.41 | 22.50 | 22.41 | 22.50 | 35,032 | +0.12(+0.53%) |
Aug 05, 2024 | 22.40 | 22.40 | 22.38 | 22.38 | 14,419 | -0.46(-2.01%) |
Aug 02, 2024 | 22.77 | 22.84 | 22.75 | 22.84 | 19,942 | -0.54(-2.30%) |
Aug 01, 2024 | 23.60 | 23.60 | 23.29 | 23.38 | 12,036 | -0.66(-2.73%) |
Jul 31, 2024 | 24.02 | 24.03 | 24.02 | 24.03 | 8,755 | +0.39(+1.66%) |
Jul 30, 2024 | 23.65 | 23.65 | 23.62 | 23.64 | 18,965 | +0.10(+0.40%) |
Jul 29, 2024 | 23.60 | 23.60 | 23.48 | 23.55 | 13,946 | -0.07(-0.31%) |
Jul 26, 2024 | 23.55 | 23.62 | 23.55 | 23.62 | 11,111 | +0.32(+1.38%) |
Jul 25, 2024 | 23.33 | 23.33 | 23.30 | 23.30 | 23,932 | -0.17(-0.71%) |
Jul 24, 2024 | 23.63 | 23.63 | 23.46 | 23.46 | 10,320 | -0.29(-1.21%) |
Jul 23, 2024 | 23.77 | 23.77 | 23.75 | 23.75 | 5,843 | -0.14(-0.59%) |
Jul 22, 2024 | 23.79 | 23.89 | 23.79 | 23.89 | 7,334 | +0.22(+0.94%) |
Jul 19, 2024 | 23.77 | 23.77 | 23.67 | 23.67 | 21,830 | -0.11(-0.48%) |
Jul 18, 2024 | 23.96 | 23.96 | 23.78 | 23.78 | 18,792 | -0.31(-1.28%) |
Jul 17, 2024 | 24.15 | 24.15 | 24.09 | 24.09 | 16,394 | -0.16(-0.66%) |
Jul 16, 2024 | 24.17 | 24.25 | 24.17 | 24.25 | 4,376 | +0.19(+0.80%) |
Jul 15, 2024 | 24.17 | 24.17 | 24.06 | 24.06 | 17,467 | -0.16(-0.67%) |
Jul 12, 2024 | 24.26 | 24.26 | 24.22 | 24.22 | 1,664 | +0.24(+1.00%) |
Jul 11, 2024 | 24.05 | 24.05 | 23.98 | 23.98 | 11,042 | +0.05(+0.21%) |
Jul 10, 2024 | 23.79 | 23.93 | 23.79 | 23.93 | 10,412 | +0.30(+1.26%) |
Jul 09, 2024 | 23.65 | 23.65 | 23.63 | 23.63 | 5,913 | -0.09(-0.40%) |
Jul 08, 2024 | 23.77 | 23.77 | 23.72 | 23.72 | 4,507 | -0.07(-0.30%) |
Jul 05, 2024 | 23.66 | 23.80 | 23.66 | 23.80 | 11,065 | +0.22(+0.95%) |
Jul 03, 2024 | 23.62 | 23.62 | 23.57 | 23.57 | 10,078 | +0.18(+0.78%) |
Jul 02, 2024 | 23.29 | 23.39 | 23.29 | 23.39 | 11,112 | +0.06(+0.26%) |
Jul 01, 2024 | 23.31 | 23.33 | 23.31 | 23.33 | 39,898 | +0.05(+0.22%) |
Jun 28, 2024 | 23.25 | 23.29 | 23.25 | 23.28 | 59,817 | +0.00(+0.01%) |
Jun 27, 2024 | 23.34 | 23.34 | 23.28 | 23.28 | 13,233 | -0.01(-0.03%) |
Jun 26, 2024 | 23.25 | 23.28 | 23.25 | 23.28 | 12,751 | -0.13(-0.55%) |
Jun 25, 2024 | 23.36 | 23.41 | 23.36 | 23.41 | 7,531 | +0.08(+0.35%) |
Jun 24, 2024 | 23.36 | 23.36 | 23.33 | 23.33 | 10,881 | +0.15(+0.63%) |
Jun 21, 2024 | 23.19 | 23.19 | 23.17 | 23.19 | 25,320 | -0.15(-0.66%) |
Jun 20, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 0 | +0.06(+0.25%) |
Jun 18, 2024 | 23.27 | 23.28 | 23.22 | 23.28 | 5,604 | +0.12(+0.53%) |
Jun 17, 2024 | 23.00 | 23.16 | 23.00 | 23.16 | 19,193 | +0.11(+0.47%) |
Jun 14, 2024 | 23.13 | 23.13 | 22.99 | 23.05 | 10,845 | -0.32(-1.35%) |
Jun 13, 2024 | 23.49 | 23.49 | 23.29 | 23.36 | 14,082 | -0.32(-1.36%) |
Jun 12, 2024 | 23.82 | 23.82 | 23.68 | 23.68 | 14,681 | +0.35(+1.51%) |
Jun 11, 2024 | 23.30 | 23.33 | 23.30 | 23.33 | 4,632 | -0.22(-0.94%) |
Jun 10, 2024 | 23.41 | 23.55 | 23.41 | 23.55 | 8,191 | +0.02(+0.07%) |
Jun 07, 2024 | 23.62 | 23.72 | 23.52 | 23.54 | 18,744 | -0.31(-1.31%) |
Jun 06, 2024 | 23.81 | 23.85 | 23.81 | 23.85 | 8,234 | +0.07(+0.28%) |
Jun 05, 2024 | 23.67 | 23.78 | 23.67 | 23.78 | 16,170 | +0.10(+0.43%) |
Jun 04, 2024 | 23.61 | 23.68 | 23.59 | 23.68 | 10,711 | -0.03(-0.14%) |