Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 23.06 | 23.15 | 22.70 | 22.70 | 44,315 | -0.46(-1.99%) |
Aug 19, 2024 | 23.12 | 23.35 | 23.05 | 23.16 | 44,760 | +0.04(+0.17%) |
Aug 16, 2024 | 23.07 | 23.23 | 22.96 | 23.12 | 22,655 | -0.07(-0.30%) |
Aug 15, 2024 | 23.06 | 23.30 | 23.01 | 23.19 | 35,600 | +0.19(+0.83%) |
Aug 14, 2024 | 22.90 | 23.08 | 22.81 | 23.00 | 23,998 | +0.07(+0.31%) |
Aug 13, 2024 | 22.94 | 22.96 | 22.60 | 22.93 | 52,808 | -0.12(-0.52%) |
Aug 12, 2024 | 23.03 | 23.19 | 22.95 | 23.05 | 34,881 | +0.02(+0.09%) |
Aug 09, 2024 | 22.90 | 23.09 | 22.73 | 23.03 | 54,288 | +0.18(+0.79%) |
Aug 08, 2024 | 22.59 | 22.90 | 22.59 | 22.85 | 34,164 | +0.30(+1.33%) |
Aug 07, 2024 | 22.58 | 22.80 | 22.50 | 22.55 | 33,783 | +0.10(+0.45%) |
Aug 06, 2024 | 22.45 | 22.70 | 22.42 | 22.45 | 42,950 | -0.04(-0.18%) |
Aug 05, 2024 | 22.65 | 22.75 | 22.24 | 22.49 | 48,443 | -0.97(-4.13%) |
Aug 02, 2024 | 23.73 | 23.73 | 23.27 | 23.46 | 63,898 | -0.50(-2.09%) |
Aug 01, 2024 | 24.35 | 24.42 | 23.80 | 23.96 | 64,032 | -0.44(-1.80%) |
Jul 31, 2024 | 24.40 | 24.49 | 24.25 | 24.40 | 44,062 | +0.16(+0.66%) |
Jul 30, 2024 | 24.01 | 24.32 | 23.86 | 24.24 | 44,507 | +0.30(+1.25%) |
Jul 29, 2024 | 24.07 | 24.07 | 23.68 | 23.94 | 46,199 | -0.09(-0.37%) |
Jul 26, 2024 | 23.82 | 24.09 | 23.80 | 24.03 | 21,014 | +0.24(+1.01%) |
Jul 25, 2024 | 23.55 | 23.87 | 23.50 | 23.79 | 16,754 | +0.28(+1.19%) |
Jul 24, 2024 | 23.71 | 23.71 | 23.49 | 23.51 | 24,709 | -0.17(-0.72%) |
Jul 23, 2024 | 23.84 | 23.97 | 23.64 | 23.68 | 42,451 | -0.12(-0.50%) |
Jul 22, 2024 | 23.93 | 24.18 | 23.80 | 23.80 | 38,312 | -0.21(-0.87%) |
Jul 19, 2024 | 24.25 | 24.40 | 23.92 | 24.01 | 33,012 | -0.24(-0.99%) |
Jul 18, 2024 | 24.22 | 24.40 | 24.15 | 24.25 | 41,056 | +0.07(+0.29%) |
Jul 17, 2024 | 23.95 | 24.21 | 23.95 | 24.18 | 39,488 | +0.16(+0.67%) |
Jul 16, 2024 | 23.71 | 24.07 | 23.71 | 24.02 | 43,779 | +0.24(+1.01%) |
Jul 15, 2024 | 23.67 | 24.07 | 23.66 | 23.78 | 43,480 | +0.13(+0.55%) |
Jul 12, 2024 | 23.70 | 23.70 | 23.45 | 23.65 | 26,776 | +0.07(+0.30%) |
Jul 11, 2024 | 23.14 | 23.62 | 23.05 | 23.58 | 42,950 | +0.48(+2.08%) |
Jul 10, 2024 | 23.08 | 23.15 | 23.00 | 23.10 | 29,572 | -0.02(-0.09%) |
Jul 09, 2024 | 23.11 | 23.23 | 23.05 | 23.12 | 33,319 | -0.05(-0.22%) |
Jul 08, 2024 | 23.31 | 23.42 | 23.01 | 23.17 | 50,841 | -0.22(-0.94%) |
Jul 05, 2024 | 23.61 | 23.71 | 23.35 | 23.39 | 53,555 | -0.22(-0.93%) |
Jul 03, 2024 | 23.46 | 23.64 | 23.46 | 23.61 | 13,715 | +0.22(+0.94%) |
Jul 02, 2024 | 23.62 | 23.66 | 23.37 | 23.39 | 37,121 | -0.13(-0.55%) |
Jul 01, 2024 | 23.65 | 23.69 | 23.45 | 23.52 | 52,594 | -0.09(-0.38%) |
Jun 28, 2024 | 23.50 | 23.63 | 23.45 | 23.61 | 57,802 | +0.18(+0.75%) |
Jun 27, 2024 | 23.39 | 23.51 | 23.37 | 23.43 | 15,728 | -0.02(-0.06%) |
Jun 26, 2024 | 23.45 | 23.59 | 23.30 | 23.45 | 40,014 | +0.01(+0.04%) |
Jun 25, 2024 | 23.30 | 23.60 | 23.21 | 23.44 | 72,490 | +0.12(+0.51%) |
Jun 24, 2024 | 22.72 | 23.35 | 22.72 | 23.32 | 29,381 | +0.57(+2.51%) |
Jun 21, 2024 | 22.92 | 23.00 | 22.75 | 22.75 | 31,137 | -0.16(-0.70%) |
Jun 20, 2024 | 22.93 | 23.12 | 22.77 | 22.91 | 49,015 | +0.07(+0.31%) |
Jun 18, 2024 | 22.69 | 23.00 | 22.69 | 22.84 | 59,627 | +0.11(+0.48%) |
Jun 17, 2024 | 22.61 | 22.89 | 22.58 | 22.73 | 52,005 | +0.03(+0.13%) |
Jun 14, 2024 | 22.82 | 22.84 | 22.65 | 22.70 | 40,764 | -0.13(-0.57%) |
Jun 13, 2024 | 22.92 | 22.95 | 22.75 | 22.83 | 44,145 | -0.15(-0.65%) |
Jun 12, 2024 | 23.24 | 23.25 | 22.95 | 22.98 | 76,336 | -0.12(-0.52%) |
Jun 11, 2024 | 22.97 | 23.15 | 22.92 | 23.10 | 39,612 | +0.03(+0.13%) |
Jun 10, 2024 | 23.18 | 23.41 | 23.07 | 23.07 | 28,339 | -0.06(-0.26%) |
Jun 07, 2024 | 23.23 | 23.30 | 23.02 | 23.13 | 39,974 | -0.12(-0.52%) |
Jun 06, 2024 | 23.09 | 23.29 | 22.83 | 23.25 | 41,157 | +0.17(+0.74%) |
Jun 05, 2024 | 23.05 | 23.14 | 22.70 | 23.08 | 63,271 | +0.08(+0.35%) |
Jun 04, 2024 | 22.95 | 23.08 | 22.84 | 23.00 | 46,012 | -0.18(-0.78%) |