Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 24.59 | 24.62 | 24.30 | 24.43 | 189,411 | +0.04(+0.16%) |
Aug 23, 2024 | 24.28 | 24.50 | 24.05 | 24.39 | 249,562 | +0.29(+1.20%) |
Aug 22, 2024 | 24.02 | 24.13 | 23.84 | 24.10 | 223,089 | +0.11(+0.46%) |
Aug 21, 2024 | 23.61 | 24.01 | 23.59 | 23.99 | 179,865 | +0.38(+1.61%) |
Aug 20, 2024 | 23.51 | 23.66 | 23.40 | 23.61 | 158,094 | +0.06(+0.25%) |
Aug 19, 2024 | 23.49 | 23.66 | 23.40 | 23.55 | 236,456 | +0.11(+0.47%) |
Aug 16, 2024 | 23.66 | 23.90 | 23.43 | 23.44 | 434,400 | -0.25(-1.06%) |
Aug 15, 2024 | 23.84 | 23.97 | 23.57 | 23.69 | 239,178 | +0.17(+0.72%) |
Aug 14, 2024 | 23.59 | 23.67 | 23.41 | 23.52 | 279,023 | +0.03(+0.13%) |
Aug 13, 2024 | 23.43 | 23.53 | 23.25 | 23.49 | 84,754 | +0.31(+1.34%) |
Aug 12, 2024 | 23.26 | 23.28 | 23.07 | 23.18 | 145,115 | -0.15(-0.64%) |
Aug 09, 2024 | 23.25 | 23.37 | 23.06 | 23.33 | 204,915 | +0.08(+0.34%) |
Aug 08, 2024 | 23.41 | 23.47 | 23.18 | 23.25 | 187,467 | +0.09(+0.39%) |
Aug 07, 2024 | 23.53 | 23.63 | 23.11 | 23.16 | 215,435 | -0.26(-1.11%) |
Aug 06, 2024 | 23.11 | 23.57 | 22.89 | 23.42 | 275,076 | +0.43(+1.87%) |
Aug 05, 2024 | 23.19 | 23.30 | 22.76 | 22.99 | 287,885 | -0.87(-3.65%) |
Aug 02, 2024 | 23.70 | 24.24 | 23.63 | 23.86 | 333,392 | -0.17(-0.71%) |
Aug 01, 2024 | 24.03 | 24.49 | 23.71 | 24.03 | 409,405 | +0.11(+0.46%) |
Jul 31, 2024 | 24.20 | 24.45 | 23.92 | 23.92 | 401,240 | -0.34(-1.40%) |
Jul 30, 2024 | 24.27 | 24.41 | 24.15 | 24.26 | 177,942 | +0.14(+0.58%) |
Jul 29, 2024 | 24.22 | 24.29 | 24.00 | 24.12 | 254,305 | -0.10(-0.41%) |
Jul 26, 2024 | 24.10 | 24.34 | 24.00 | 24.22 | 233,054 | +0.46(+1.94%) |
Jul 25, 2024 | 23.89 | 24.35 | 23.76 | 23.76 | 161,191 | -0.04(-0.17%) |
Jul 24, 2024 | 24.42 | 24.71 | 23.79 | 23.80 | 184,927 | -0.69(-2.82%) |
Jul 23, 2024 | 24.37 | 24.57 | 23.81 | 24.49 | 537,332 | +0.12(+0.49%) |
Jul 22, 2024 | 24.15 | 24.70 | 23.89 | 24.37 | 372,889 | +0.41(+1.71%) |
Jul 19, 2024 | 23.90 | 24.03 | 23.73 | 23.96 | 255,498 | +0.15(+0.63%) |
Jul 18, 2024 | 23.60 | 24.14 | 23.60 | 23.81 | 425,071 | +0.03(+0.13%) |
Jul 17, 2024 | 23.64 | 24.18 | 23.60 | 23.78 | 439,432 | +0.07(+0.30%) |
Jul 16, 2024 | 23.47 | 23.75 | 23.45 | 23.71 | 386,393 | +0.52(+2.24%) |
Jul 15, 2024 | 22.90 | 23.21 | 22.76 | 23.19 | 216,182 | +0.50(+2.20%) |
Jul 12, 2024 | 22.70 | 22.88 | 22.57 | 22.69 | 191,398 | +0.17(+0.75%) |
Jul 11, 2024 | 22.18 | 22.59 | 22.18 | 22.52 | 194,098 | +0.87(+4.02%) |
Jul 10, 2024 | 21.50 | 21.68 | 21.38 | 21.65 | 83,416 | +0.30(+1.41%) |
Jul 09, 2024 | 21.60 | 21.63 | 21.23 | 21.35 | 94,120 | -0.28(-1.29%) |
Jul 08, 2024 | 21.53 | 21.74 | 21.49 | 21.63 | 106,273 | +0.20(+0.93%) |
Jul 05, 2024 | 21.45 | 21.63 | 21.39 | 21.43 | 122,771 | -0.08(-0.37%) |
Jul 03, 2024 | 21.63 | 21.78 | 21.44 | 21.51 | 115,339 | -0.02(-0.09%) |
Jul 02, 2024 | 21.09 | 21.57 | 21.09 | 21.53 | 174,071 | +0.56(+2.67%) |
Jul 01, 2024 | 21.29 | 21.32 | 20.78 | 20.97 | 196,467 | -0.41(-1.92%) |
Jun 28, 2024 | 21.05 | 21.38 | 20.75 | 21.38 | 875,856 | +0.51(+2.44%) |
Jun 27, 2024 | 20.74 | 20.88 | 20.49 | 20.87 | 298,279 | +0.22(+1.05%) |
Jun 26, 2024 | 20.72 | 20.95 | 20.64 | 20.65 | 272,028 | -0.25(-1.18%) |
Jun 25, 2024 | 21.13 | 21.13 | 20.68 | 20.90 | 160,462 | -0.29(-1.35%) |
Jun 24, 2024 | 20.88 | 21.24 | 20.79 | 21.19 | 144,615 | +0.31(+1.47%) |
Jun 21, 2024 | 20.80 | 20.96 | 20.65 | 20.88 | 332,642 | +0.18(+0.86%) |
Jun 20, 2024 | 20.74 | 20.77 | 20.47 | 20.70 | 134,748 | -0.16(-0.76%) |
Jun 18, 2024 | 20.66 | 20.88 | 20.58 | 20.86 | 188,573 | +0.23(+1.10%) |
Jun 17, 2024 | 20.55 | 20.90 | 20.52 | 20.63 | 305,790 | -0.08(-0.38%) |
Jun 14, 2024 | 20.67 | 20.83 | 20.55 | 20.71 | 246,758 | -0.11(-0.52%) |
Jun 13, 2024 | 20.94 | 21.00 | 20.66 | 20.82 | 165,809 | -0.15(-0.71%) |
Jun 12, 2024 | 21.32 | 21.49 | 20.90 | 20.97 | 144,834 | +0.19(+0.90%) |
Jun 11, 2024 | 20.64 | 20.90 | 20.63 | 20.78 | 127,412 | +0.04(+0.19%) |
Jun 10, 2024 | 20.57 | 20.89 | 20.43 | 20.74 | 118,943 | +0.01(+0.05%) |
Jun 07, 2024 | 20.71 | 20.87 | 20.65 | 20.73 | 137,771 | -0.26(-1.22%) |
Jun 06, 2024 | 21.01 | 21.13 | 20.91 | 20.99 | 124,146 | -0.17(-0.79%) |
Jun 05, 2024 | 21.08 | 21.18 | 20.90 | 21.16 | 201,236 | +0.19(+0.90%) |
Jun 04, 2024 | 20.65 | 21.00 | 20.65 | 20.97 | 205,141 | +0.31(+1.48%) |