Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 22.89 | 22.90 | 22.60 | 22.69 | 23,160 | -0.06(-0.26%) |
Aug 20, 2024 | 22.70 | 22.85 | 22.62 | 22.75 | 38,396 | +0.09(+0.40%) |
Aug 19, 2024 | 22.79 | 22.95 | 22.55 | 22.66 | 59,158 | +0.02(+0.09%) |
Aug 16, 2024 | 22.51 | 22.74 | 22.51 | 22.64 | 21,539 | +0.08(+0.35%) |
Aug 15, 2024 | 22.53 | 22.69 | 22.25 | 22.56 | 40,920 | +0.28(+1.26%) |
Aug 14, 2024 | 22.32 | 22.40 | 22.16 | 22.28 | 41,441 | +0.09(+0.41%) |
Aug 13, 2024 | 22.13 | 22.28 | 22.12 | 22.19 | 41,279 | +0.06(+0.27%) |
Aug 12, 2024 | 22.41 | 22.62 | 22.10 | 22.13 | 36,876 | -0.20(-0.90%) |
Aug 09, 2024 | 22.08 | 22.39 | 22.08 | 22.33 | 30,419 | +0.16(+0.72%) |
Aug 08, 2024 | 22.24 | 22.37 | 22.13 | 22.17 | 56,916 | +0.11(+0.50%) |
Aug 07, 2024 | 22.07 | 22.35 | 22.03 | 22.06 | 50,788 | +0.01(+0.05%) |
Aug 06, 2024 | 22.06 | 22.28 | 21.98 | 22.05 | 45,342 | +0.14(+0.64%) |
Aug 05, 2024 | 22.05 | 22.09 | 21.56 | 21.91 | 112,020 | -0.78(-3.44%) |
Aug 02, 2024 | 22.90 | 22.90 | 22.65 | 22.69 | 53,769 | -0.32(-1.39%) |
Aug 01, 2024 | 23.44 | 23.44 | 22.92 | 23.01 | 55,595 | -0.37(-1.58%) |
Jul 31, 2024 | 23.63 | 23.63 | 23.28 | 23.38 | 38,850 | -0.13(-0.55%) |
Jul 30, 2024 | 23.40 | 23.60 | 23.21 | 23.51 | 75,645 | +0.22(+0.94%) |
Jul 29, 2024 | 23.36 | 23.40 | 23.22 | 23.29 | 33,662 | -0.12(-0.51%) |
Jul 26, 2024 | 23.38 | 23.41 | 23.08 | 23.41 | 54,883 | +0.17(+0.73%) |
Jul 25, 2024 | 23.19 | 23.31 | 23.15 | 23.24 | 49,186 | +0.15(+0.65%) |
Jul 24, 2024 | 23.20 | 23.32 | 23.07 | 23.09 | 29,999 | -0.06(-0.26%) |
Jul 23, 2024 | 23.30 | 23.33 | 23.01 | 23.15 | 51,367 | -0.13(-0.56%) |
Jul 22, 2024 | 23.05 | 23.30 | 23.05 | 23.28 | 37,749 | +0.22(+0.95%) |
Jul 19, 2024 | 23.25 | 23.28 | 23.04 | 23.06 | 23,568 | -0.15(-0.65%) |
Jul 18, 2024 | 23.46 | 23.59 | 23.15 | 23.21 | 49,318 | -0.25(-1.07%) |
Jul 17, 2024 | 23.33 | 23.75 | 23.22 | 23.46 | 54,757 | +0.14(+0.60%) |
Jul 16, 2024 | 23.24 | 23.48 | 23.11 | 23.32 | 75,206 | +0.07(+0.30%) |
Jul 15, 2024 | 23.20 | 23.32 | 22.96 | 23.25 | 88,477 | +0.01(+0.04%) |
Jul 12, 2024 | 23.61 | 23.64 | 23.24 | 23.24 | 85,418 | -0.34(-1.44%) |
Jul 11, 2024 | 23.27 | 23.60 | 22.92 | 23.58 | 115,614 | +0.51(+2.21%) |
Jul 10, 2024 | 23.04 | 23.31 | 22.84 | 23.07 | 107,207 | +0.61(+2.72%) |
Jul 09, 2024 | 22.62 | 22.69 | 22.42 | 22.46 | 94,629 | -0.13(-0.58%) |
Jul 08, 2024 | 22.80 | 22.88 | 22.59 | 22.59 | 50,621 | -0.17(-0.75%) |
Jul 05, 2024 | 22.68 | 22.81 | 22.64 | 22.76 | 48,463 | -0.05(-0.22%) |
Jul 03, 2024 | 22.96 | 22.97 | 22.79 | 22.81 | 34,981 | -0.07(-0.31%) |
Jul 02, 2024 | 22.51 | 22.88 | 22.50 | 22.88 | 49,195 | +0.36(+1.60%) |
Jul 01, 2024 | 22.76 | 22.95 | 22.52 | 22.52 | 104,241 | -0.18(-0.79%) |
Jun 28, 2024 | 22.80 | 22.93 | 22.65 | 22.70 | 32,010 | -0.10(-0.44%) |
Jun 27, 2024 | 22.94 | 23.14 | 22.69 | 22.80 | 70,642 | +0.01(+0.04%) |
Jun 26, 2024 | 22.63 | 22.83 | 22.55 | 22.79 | 57,725 | +0.14(+0.62%) |
Jun 25, 2024 | 22.83 | 22.83 | 22.65 | 22.65 | 43,650 | -0.10(-0.44%) |
Jun 24, 2024 | 22.84 | 22.92 | 22.75 | 22.75 | 49,739 | -0.06(-0.26%) |
Jun 21, 2024 | 22.79 | 22.89 | 22.72 | 22.81 | 35,837 | +0.03(+0.13%) |
Jun 20, 2024 | 22.98 | 22.99 | 22.73 | 22.78 | 87,429 | -0.20(-0.87%) |
Jun 18, 2024 | 23.01 | 23.05 | 22.83 | 22.98 | 71,327 | -0.01(-0.04%) |
Jun 17, 2024 | 22.97 | 23.10 | 22.85 | 22.99 | 59,073 | -0.01(-0.04%) |
Jun 14, 2024 | 23.42 | 23.46 | 22.82 | 23.00 | 112,341 | -0.48(-2.04%) |
Jun 13, 2024 | 23.66 | 23.72 | 23.36 | 23.48 | 169,389 | -0.20(-0.84%) |
Jun 12, 2024 | 23.70 | 23.81 | 23.60 | 23.68 | 148,273 | +0.15(+0.62%) |
Jun 11, 2024 | 23.68 | 23.76 | 23.50 | 23.53 | 84,599 | -0.06(-0.25%) |
Jun 10, 2024 | 23.61 | 23.80 | 23.45 | 23.59 | 107,861 | +0.04(+0.16%) |
Jun 07, 2024 | 23.39 | 23.55 | 23.28 | 23.55 | 76,293 | +0.09(+0.37%) |
Jun 06, 2024 | 23.34 | 23.53 | 23.29 | 23.47 | 121,053 | +0.16(+0.71%) |
Jun 05, 2024 | 23.25 | 23.30 | 23.09 | 23.30 | 88,057 | +0.11(+0.46%) |
Jun 04, 2024 | 23.25 | 23.27 | 23.10 | 23.20 | 126,199 | -0.04(-0.17%) |