Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.70 | 22.78 | 22.45 | 22.68 | 107,414 | +0.06(+0.27%) |
Aug 22, 2024 | 22.57 | 22.74 | 22.50 | 22.62 | 97,042 | +0.11(+0.49%) |
Aug 21, 2024 | 22.98 | 23.02 | 22.50 | 22.51 | 195,423 | -0.64(-2.76%) |
Aug 20, 2024 | 23.23 | 23.23 | 23.04 | 23.15 | 118,760 | -0.08(-0.34%) |
Aug 19, 2024 | 23.24 | 23.33 | 23.00 | 23.23 | 180,001 | +0.00(+0.00%) |
Aug 16, 2024 | 22.98 | 23.40 | 22.98 | 23.23 | 105,382 | +0.28(+1.22%) |
Aug 15, 2024 | 22.80 | 23.03 | 22.72 | 22.95 | 79,769 | +0.26(+1.15%) |
Aug 14, 2024 | 22.45 | 22.70 | 22.45 | 22.69 | 108,752 | +0.24(+1.07%) |
Aug 13, 2024 | 22.59 | 22.71 | 22.36 | 22.45 | 111,199 | -0.14(-0.62%) |
Aug 12, 2024 | 22.88 | 22.99 | 22.50 | 22.59 | 100,751 | -0.17(-0.75%) |
Aug 09, 2024 | 22.70 | 22.81 | 22.56 | 22.76 | 123,957 | +0.19(+0.84%) |
Aug 08, 2024 | 22.75 | 22.92 | 22.41 | 22.57 | 112,126 | +0.29(+1.30%) |
Aug 07, 2024 | 22.94 | 23.08 | 22.14 | 22.28 | 254,663 | -0.40(-1.76%) |
Aug 06, 2024 | 22.08 | 22.86 | 22.08 | 22.68 | 146,682 | +0.85(+3.89%) |
Aug 05, 2024 | 22.02 | 22.19 | 21.40 | 21.83 | 310,223 | -1.18(-5.13%) |
Aug 02, 2024 | 23.55 | 23.58 | 22.97 | 23.01 | 166,993 | -0.73(-3.07%) |
Aug 01, 2024 | 24.00 | 24.00 | 23.68 | 23.74 | 73,489 | -0.16(-0.67%) |
Jul 31, 2024 | 24.10 | 24.18 | 23.84 | 23.90 | 123,404 | -0.06(-0.25%) |
Jul 30, 2024 | 23.85 | 24.08 | 23.77 | 23.96 | 75,268 | +0.19(+0.80%) |
Jul 29, 2024 | 23.97 | 24.09 | 23.73 | 23.77 | 78,478 | -0.24(-1.00%) |
Jul 26, 2024 | 23.80 | 24.11 | 23.78 | 24.01 | 92,287 | +0.21(+0.88%) |
Jul 25, 2024 | 23.84 | 24.00 | 23.75 | 23.80 | 79,023 | +0.11(+0.46%) |
Jul 24, 2024 | 23.90 | 24.00 | 23.62 | 23.69 | 87,102 | -0.33(-1.37%) |
Jul 23, 2024 | 24.15 | 24.15 | 23.91 | 24.02 | 67,953 | -0.13(-0.54%) |
Jul 22, 2024 | 23.64 | 24.20 | 23.60 | 24.15 | 104,027 | +0.57(+2.44%) |
Jul 19, 2024 | 23.80 | 23.94 | 23.56 | 23.57 | 80,137 | -0.23(-0.96%) |
Jul 18, 2024 | 24.01 | 24.14 | 23.76 | 23.80 | 85,834 | -0.14(-0.58%) |
Jul 17, 2024 | 23.97 | 24.11 | 23.93 | 23.94 | 117,439 | -0.03(-0.12%) |
Jul 16, 2024 | 24.28 | 24.28 | 23.88 | 23.97 | 148,062 | -0.28(-1.15%) |
Jul 15, 2024 | 24.50 | 24.50 | 24.13 | 24.25 | 144,374 | -0.17(-0.69%) |
Jul 12, 2024 | 24.08 | 24.56 | 24.08 | 24.42 | 135,936 | +0.36(+1.49%) |
Jul 11, 2024 | 23.90 | 24.07 | 23.84 | 24.06 | 130,592 | +0.23(+0.96%) |
Jul 10, 2024 | 23.81 | 23.85 | 23.71 | 23.83 | 80,405 | +0.16(+0.67%) |
Jul 09, 2024 | 23.88 | 23.96 | 23.63 | 23.67 | 110,750 | -0.19(-0.79%) |
Jul 08, 2024 | 23.58 | 23.88 | 23.57 | 23.86 | 140,321 | +0.31(+1.31%) |
Jul 05, 2024 | 23.53 | 23.62 | 23.45 | 23.56 | 90,563 | +0.03(+0.13%) |
Jul 03, 2024 | 23.47 | 23.65 | 23.39 | 23.53 | 101,168 | +0.08(+0.34%) |
Jul 02, 2024 | 23.27 | 23.45 | 23.20 | 23.45 | 98,753 | +0.18(+0.77%) |
Jul 01, 2024 | 23.11 | 23.31 | 23.08 | 23.27 | 87,021 | +0.16(+0.69%) |
Jun 28, 2024 | 23.12 | 23.18 | 22.92 | 23.11 | 74,898 | +0.13(+0.56%) |
Jun 27, 2024 | 22.82 | 23.10 | 22.80 | 22.98 | 111,618 | +0.16(+0.70%) |
Jun 26, 2024 | 22.76 | 22.83 | 22.62 | 22.82 | 88,812 | +0.19(+0.83%) |
Jun 25, 2024 | 22.76 | 22.76 | 22.59 | 22.63 | 85,262 | -0.08(-0.35%) |
Jun 24, 2024 | 22.40 | 22.71 | 22.40 | 22.71 | 72,132 | +0.38(+1.69%) |
Jun 21, 2024 | 22.46 | 22.48 | 22.29 | 22.33 | 77,626 | -0.13(-0.57%) |
Jun 20, 2024 | 22.39 | 22.54 | 22.39 | 22.46 | 83,862 | +0.01(+0.04%) |
Jun 18, 2024 | 22.56 | 22.66 | 22.40 | 22.45 | 84,565 | -0.14(-0.64%) |
Jun 17, 2024 | 22.67 | 22.68 | 22.30 | 22.60 | 170,224 | +0.11(+0.48%) |
Jun 14, 2024 | 22.51 | 22.55 | 22.33 | 22.49 | 72,676 | +0.00(+0.00%) |
Jun 13, 2024 | 22.48 | 22.50 | 22.26 | 22.49 | 94,999 | -0.02(-0.09%) |
Jun 12, 2024 | 22.49 | 22.64 | 22.39 | 22.51 | 91,377 | +0.24(+1.06%) |
Jun 11, 2024 | 22.23 | 22.35 | 22.11 | 22.27 | 85,020 | +0.01(+0.04%) |
Jun 10, 2024 | 22.40 | 22.40 | 22.17 | 22.26 | 77,822 | -0.15(-0.66%) |
Jun 07, 2024 | 22.27 | 22.50 | 22.27 | 22.41 | 84,726 | -0.05(-0.22%) |
Jun 06, 2024 | 22.33 | 22.52 | 22.31 | 22.46 | 88,058 | +0.18(+0.80%) |
Jun 05, 2024 | 22.06 | 22.31 | 21.98 | 22.28 | 106,527 | +0.22(+0.98%) |
Jun 04, 2024 | 22.15 | 22.17 | 21.90 | 22.06 | 119,564 | -0.29(-1.28%) |