Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 24.03 | 24.22 | 24.03 | 24.20 | 102,628 | +0.16(+0.69%) |
Aug 16, 2024 | 24.03 | 24.11 | 23.93 | 24.04 | 101,581 | -0.02(-0.08%) |
Aug 15, 2024 | 24.19 | 24.19 | 23.96 | 24.06 | 140,249 | -0.01(-0.04%) |
Aug 14, 2024 | 24.05 | 24.20 | 23.95 | 24.07 | 93,711 | +0.06(+0.25%) |
Aug 13, 2024 | 24.00 | 24.04 | 23.86 | 24.01 | 132,372 | +0.17(+0.71%) |
Aug 12, 2024 | 23.95 | 23.95 | 23.66 | 23.84 | 148,850 | -0.13(-0.54%) |
Aug 09, 2024 | 23.95 | 24.02 | 23.71 | 23.97 | 202,080 | +0.10(+0.42%) |
Aug 08, 2024 | 23.72 | 23.89 | 23.57 | 23.87 | 117,084 | +0.21(+0.89%) |
Aug 07, 2024 | 23.98 | 24.15 | 23.64 | 23.66 | 203,633 | -0.19(-0.80%) |
Aug 06, 2024 | 23.35 | 24.04 | 23.28 | 23.85 | 126,812 | +0.54(+2.33%) |
Aug 05, 2024 | 23.43 | 23.94 | 23.27 | 23.31 | 162,594 | -0.68(-2.84%) |
Aug 02, 2024 | 23.94 | 24.20 | 23.80 | 23.99 | 633,750 | -0.01(-0.04%) |
Aug 01, 2024 | 23.82 | 24.06 | 23.74 | 24.00 | 132,841 | +0.36(+1.52%) |
Jul 31, 2024 | 23.77 | 23.94 | 23.64 | 23.64 | 124,828 | -0.14(-0.59%) |
Jul 30, 2024 | 23.69 | 23.81 | 23.60 | 23.78 | 111,069 | +0.19(+0.81%) |
Jul 29, 2024 | 23.48 | 23.65 | 23.32 | 23.59 | 104,323 | +0.14(+0.62%) |
Jul 26, 2024 | 23.19 | 23.50 | 23.19 | 23.45 | 176,280 | +0.39(+1.67%) |
Jul 25, 2024 | 23.32 | 23.50 | 22.99 | 23.06 | 114,735 | -0.19(-0.82%) |
Jul 24, 2024 | 23.55 | 23.70 | 23.22 | 23.25 | 169,585 | -0.37(-1.57%) |
Jul 23, 2024 | 23.64 | 23.75 | 23.51 | 23.62 | 181,296 | +0.00(+0.00%) |
Jul 22, 2024 | 23.45 | 23.65 | 23.30 | 23.62 | 110,070 | +0.25(+1.07%) |
Jul 19, 2024 | 23.44 | 23.45 | 23.31 | 23.37 | 41,162 | -0.06(-0.26%) |
Jul 18, 2024 | 23.49 | 23.84 | 23.36 | 23.43 | 155,207 | -0.19(-0.80%) |
Jul 17, 2024 | 23.38 | 23.74 | 23.38 | 23.62 | 149,335 | +0.19(+0.81%) |
Jul 16, 2024 | 23.33 | 23.44 | 23.20 | 23.43 | 89,117 | +0.25(+1.08%) |
Jul 15, 2024 | 23.08 | 23.20 | 23.01 | 23.18 | 124,328 | +0.13(+0.56%) |
Jul 12, 2024 | 23.02 | 23.18 | 23.00 | 23.05 | 123,115 | +0.17(+0.74%) |
Jul 11, 2024 | 22.61 | 22.93 | 22.61 | 22.88 | 118,530 | +0.56(+2.51%) |
Jul 10, 2024 | 22.20 | 22.32 | 22.10 | 22.32 | 168,600 | +0.18(+0.81%) |
Jul 09, 2024 | 22.11 | 22.19 | 21.93 | 22.14 | 148,115 | +0.01(+0.05%) |
Jul 08, 2024 | 22.13 | 22.18 | 22.05 | 22.13 | 124,662 | +0.04(+0.18%) |
Jul 05, 2024 | 22.06 | 22.11 | 21.94 | 22.09 | 72,282 | +0.09(+0.41%) |
Jul 03, 2024 | 22.07 | 22.15 | 22.00 | 22.00 | 61,107 | -0.01(-0.05%) |
Jul 02, 2024 | 21.93 | 22.07 | 21.91 | 22.01 | 125,628 | +0.10(+0.46%) |
Jul 01, 2024 | 22.09 | 22.12 | 21.78 | 21.91 | 127,405 | -0.19(-0.86%) |
Jun 28, 2024 | 22.00 | 22.13 | 21.93 | 22.10 | 307,188 | +0.17(+0.78%) |
Jun 27, 2024 | 21.81 | 21.93 | 21.70 | 21.93 | 414,754 | +0.21(+0.97%) |
Jun 26, 2024 | 21.67 | 21.77 | 21.62 | 21.72 | 171,266 | -0.01(-0.05%) |
Jun 25, 2024 | 22.03 | 22.03 | 21.66 | 21.73 | 229,482 | -0.31(-1.41%) |
Jun 24, 2024 | 21.88 | 22.21 | 21.84 | 22.04 | 124,657 | +0.18(+0.82%) |
Jun 21, 2024 | 21.91 | 21.91 | 21.74 | 21.86 | 141,876 | +0.05(+0.23%) |
Jun 20, 2024 | 21.85 | 21.86 | 21.74 | 21.81 | 221,834 | -0.05(-0.23%) |
Jun 18, 2024 | 21.79 | 21.89 | 21.79 | 21.86 | 130,438 | +0.08(+0.35%) |
Jun 17, 2024 | 21.74 | 21.89 | 21.64 | 21.78 | 113,266 | -0.07(-0.32%) |
Jun 14, 2024 | 21.73 | 21.89 | 21.68 | 21.85 | 124,399 | +0.03(+0.14%) |
Jun 13, 2024 | 21.77 | 21.90 | 21.67 | 21.82 | 81,497 | +0.10(+0.46%) |
Jun 12, 2024 | 22.04 | 22.12 | 21.68 | 21.72 | 221,641 | +0.17(+0.78%) |
Jun 11, 2024 | 21.57 | 21.64 | 21.52 | 21.56 | 193,886 | -0.05(-0.23%) |
Jun 10, 2024 | 21.47 | 21.70 | 21.47 | 21.61 | 79,795 | +0.04(+0.21%) |
Jun 07, 2024 | 21.49 | 21.62 | 21.43 | 21.56 | 108,236 | -0.18(-0.85%) |
Jun 06, 2024 | 21.64 | 21.76 | 21.58 | 21.74 | 347,299 | +0.03(+0.14%) |
Jun 05, 2024 | 21.80 | 21.80 | 21.57 | 21.71 | 113,051 | -0.02(-0.09%) |
Jun 04, 2024 | 21.53 | 21.83 | 21.48 | 21.73 | 163,745 | +0.18(+0.83%) |
|