Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 22.47 | 22.47 | 21.93 | 22.42 | 22,634 | +0.17(+0.76%) |
Aug 29, 2024 | 22.40 | 22.44 | 22.01 | 22.25 | 40,427 | +0.14(+0.63%) |
Aug 28, 2024 | 22.29 | 22.51 | 22.09 | 22.11 | 17,568 | -0.15(-0.67%) |
Aug 27, 2024 | 22.43 | 22.45 | 22.26 | 22.26 | 17,671 | -0.54(-2.37%) |
Aug 26, 2024 | 23.04 | 23.06 | 22.58 | 22.80 | 52,614 | +0.07(+0.31%) |
Aug 23, 2024 | 21.68 | 22.93 | 21.68 | 22.73 | 22,265 | +1.29(+6.02%) |
Aug 22, 2024 | 21.36 | 21.57 | 21.36 | 21.44 | 11,807 | -0.01(-0.05%) |
Aug 21, 2024 | 21.38 | 21.60 | 21.38 | 21.45 | 26,483 | +0.06(+0.28%) |
Aug 20, 2024 | 21.38 | 21.60 | 21.35 | 21.39 | 12,000 | -0.35(-1.61%) |
Aug 19, 2024 | 21.60 | 21.76 | 21.44 | 21.74 | 27,141 | +0.31(+1.45%) |
Aug 16, 2024 | 21.16 | 21.63 | 21.16 | 21.43 | 76,637 | +0.27(+1.28%) |
Aug 15, 2024 | 20.91 | 21.57 | 20.49 | 21.16 | 118,501 | +0.68(+3.32%) |
Aug 14, 2024 | 20.85 | 20.91 | 20.40 | 20.48 | 36,203 | -0.20(-0.97%) |
Aug 13, 2024 | 20.61 | 20.92 | 20.17 | 20.68 | 19,711 | +0.43(+2.12%) |
Aug 12, 2024 | 20.51 | 20.76 | 20.19 | 20.25 | 62,247 | -0.17(-0.83%) |
Aug 09, 2024 | 20.70 | 20.71 | 20.30 | 20.42 | 13,397 | -0.20(-0.97%) |
Aug 08, 2024 | 20.57 | 20.81 | 20.40 | 20.62 | 16,468 | +0.27(+1.33%) |
Aug 07, 2024 | 20.91 | 21.58 | 20.30 | 20.35 | 27,448 | -0.24(-1.17%) |
Aug 06, 2024 | 20.59 | 20.94 | 20.45 | 20.59 | 18,359 | -0.22(-1.06%) |
Aug 05, 2024 | 20.70 | 21.13 | 20.58 | 20.81 | 35,120 | -0.69(-3.21%) |
Aug 02, 2024 | 21.59 | 22.18 | 21.37 | 21.50 | 25,553 | -0.80(-3.59%) |
Aug 01, 2024 | 22.98 | 22.98 | 21.96 | 22.30 | 117,152 | -0.70(-3.04%) |
Jul 31, 2024 | 23.54 | 23.55 | 22.99 | 23.00 | 68,481 | -0.48(-2.04%) |
Jul 30, 2024 | 23.62 | 24.06 | 23.17 | 23.48 | 18,190 | +0.07(+0.30%) |
Jul 29, 2024 | 24.20 | 24.50 | 23.38 | 23.41 | 16,493 | -0.83(-3.42%) |
Jul 26, 2024 | 24.17 | 24.25 | 23.97 | 24.24 | 20,522 | +0.34(+1.42%) |
Jul 25, 2024 | 23.74 | 24.14 | 23.41 | 23.90 | 101,148 | +0.25(+1.06%) |
Jul 24, 2024 | 24.33 | 24.49 | 23.56 | 23.65 | 38,297 | -0.81(-3.31%) |
Jul 23, 2024 | 23.68 | 24.85 | 23.68 | 24.46 | 41,696 | +0.84(+3.56%) |
Jul 22, 2024 | 22.66 | 23.88 | 22.61 | 23.62 | 20,809 | +0.56(+2.43%) |
Jul 19, 2024 | 23.14 | 23.20 | 22.76 | 23.06 | 16,480 | -0.04(-0.17%) |
Jul 18, 2024 | 23.65 | 24.00 | 22.76 | 23.10 | 28,921 | -0.64(-2.70%) |
Jul 17, 2024 | 23.23 | 24.10 | 23.23 | 23.74 | 34,219 | +0.36(+1.54%) |
Jul 16, 2024 | 22.22 | 23.56 | 22.09 | 23.38 | 30,347 | +1.38(+6.27%) |
Jul 15, 2024 | 21.67 | 22.50 | 21.46 | 22.00 | 28,650 | +0.46(+2.14%) |
Jul 12, 2024 | 21.36 | 21.65 | 21.02 | 21.54 | 18,757 | +0.23(+1.08%) |
Jul 11, 2024 | 20.72 | 21.39 | 20.65 | 21.31 | 29,751 | +0.93(+4.56%) |
Jul 10, 2024 | 19.95 | 20.38 | 19.95 | 20.38 | 18,214 | +0.45(+2.26%) |
Jul 09, 2024 | 19.81 | 20.30 | 19.70 | 19.93 | 17,182 | +0.09(+0.45%) |
Jul 08, 2024 | 19.91 | 19.95 | 19.77 | 19.84 | 17,220 | +0.25(+1.28%) |
Jul 05, 2024 | 20.01 | 20.01 | 19.39 | 19.59 | 22,317 | -0.51(-2.54%) |
Jul 03, 2024 | 20.11 | 20.44 | 20.05 | 20.10 | 13,077 | +0.00(+0.00%) |
Jul 02, 2024 | 20.22 | 20.32 | 20.08 | 20.10 | 11,842 | -0.01(-0.05%) |
Jul 01, 2024 | 20.43 | 20.72 | 20.10 | 20.11 | 28,507 | -0.31(-1.52%) |
Jun 28, 2024 | 19.39 | 20.80 | 19.19 | 20.42 | 120,073 | +1.20(+6.24%) |
Jun 27, 2024 | 19.18 | 19.23 | 19.18 | 19.22 | 8,266 | +0.10(+0.52%) |
Jun 26, 2024 | 18.88 | 19.30 | 18.79 | 19.12 | 27,431 | +0.16(+0.84%) |
Jun 25, 2024 | 19.08 | 19.18 | 18.96 | 18.96 | 12,147 | -0.13(-0.68%) |
Jun 24, 2024 | 18.74 | 19.20 | 18.74 | 19.09 | 15,102 | +0.42(+2.25%) |
Jun 21, 2024 | 19.04 | 19.65 | 18.62 | 18.67 | 68,776 | -0.35(-1.84%) |
Jun 20, 2024 | 18.79 | 19.13 | 18.79 | 19.02 | 13,268 | +0.07(+0.37%) |
Jun 18, 2024 | 19.18 | 19.23 | 18.82 | 18.95 | 25,737 | -0.10(-0.52%) |
Jun 17, 2024 | 18.99 | 19.10 | 18.55 | 19.05 | 15,075 | +0.13(+0.69%) |
Jun 14, 2024 | 19.00 | 19.11 | 18.61 | 18.92 | 18,811 | -0.02(-0.11%) |
Jun 13, 2024 | 19.11 | 19.26 | 18.94 | 18.94 | 13,881 | -0.40(-2.07%) |
Jun 12, 2024 | 19.41 | 19.72 | 19.27 | 19.34 | 14,581 | +0.35(+1.84%) |
Jun 11, 2024 | 18.80 | 19.25 | 18.16 | 18.99 | 29,652 | +0.12(+0.64%) |
Jun 10, 2024 | 18.88 | 18.99 | 18.85 | 18.87 | 17,190 | -0.14(-0.74%) |
Jun 07, 2024 | 18.88 | 19.08 | 18.88 | 19.01 | 9,703 | +0.01(+0.05%) |
Jun 06, 2024 | 18.85 | 19.07 | 18.84 | 19.00 | 19,193 | -0.03(-0.16%) |
Jun 05, 2024 | 19.30 | 19.30 | 18.98 | 19.03 | 17,648 | -0.09(-0.47%) |
Jun 04, 2024 | 18.95 | 19.20 | 18.94 | 19.12 | 17,943 | +0.09(+0.47%) |