Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 23.56 | 23.56 | 23.37 | 23.44 | 483 | -0.34(-1.42%) |
Aug 08, 2024 | 23.64 | 23.81 | 23.64 | 23.78 | 2,085 | +0.34(+1.46%) |
Aug 07, 2024 | 23.78 | 23.78 | 23.44 | 23.44 | 2,380 | -0.14(-0.60%) |
Aug 06, 2024 | 23.46 | 23.74 | 23.44 | 23.58 | 19,855 | +0.45(+1.95%) |
Aug 05, 2024 | 22.94 | 23.16 | 22.88 | 23.13 | 11,316 | -0.64(-2.70%) |
Aug 02, 2024 | 23.83 | 23.83 | 23.60 | 23.77 | 5,052 | -0.42(-1.74%) |
Aug 01, 2024 | 24.18 | 24.19 | 23.96 | 24.19 | 4,343 | -0.16(-0.65%) |
Jul 31, 2024 | 24.81 | 24.81 | 24.35 | 24.35 | 1,068 | -0.12(-0.49%) |
Jul 30, 2024 | 24.29 | 24.47 | 24.25 | 24.47 | 7,650 | +0.17(+0.69%) |
Jul 29, 2024 | 24.23 | 24.32 | 24.22 | 24.30 | 13,340 | -0.03(-0.12%) |
Jul 26, 2024 | 24.30 | 24.48 | 24.30 | 24.33 | 8,888 | +0.16(+0.67%) |
Jul 25, 2024 | 24.26 | 24.38 | 24.17 | 24.17 | 4,662 | -0.19(-0.76%) |
Jul 24, 2024 | 24.78 | 24.87 | 24.35 | 24.35 | 6,537 | -0.51(-2.06%) |
Jul 23, 2024 | 24.93 | 24.95 | 24.87 | 24.87 | 3,426 | -0.16(-0.63%) |
Jul 22, 2024 | 24.83 | 25.06 | 24.82 | 25.02 | 4,959 | +0.12(+0.50%) |
Jul 19, 2024 | 24.97 | 25.00 | 24.90 | 24.90 | 842 | -0.04(-0.15%) |
Jul 18, 2024 | 24.97 | 24.97 | 24.91 | 24.94 | 2,177 | +0.11(+0.46%) |
Jul 17, 2024 | 24.99 | 24.99 | 24.82 | 24.82 | 1,882 | +0.00(+0.01%) |
Jul 16, 2024 | 24.73 | 24.83 | 24.73 | 24.82 | 5,338 | +0.11(+0.43%) |
Jul 15, 2024 | 24.47 | 24.75 | 24.47 | 24.71 | 9,926 | +0.19(+0.77%) |
Jul 12, 2024 | 24.49 | 24.52 | 24.45 | 24.52 | 2,168 | +0.09(+0.35%) |
Jul 11, 2024 | 24.31 | 24.44 | 24.31 | 24.44 | 9,513 | +0.06(+0.25%) |
Jul 10, 2024 | 24.36 | 24.39 | 24.33 | 24.38 | 1,501 | -0.06(-0.23%) |
Jul 09, 2024 | 24.40 | 24.43 | 24.40 | 24.43 | 2,025 | +0.02(+0.08%) |
Jul 08, 2024 | 24.22 | 24.48 | 24.22 | 24.42 | 5,747 | +0.02(+0.09%) |
Jul 05, 2024 | 24.52 | 24.52 | 24.35 | 24.39 | 3,900 | -0.20(-0.80%) |
Jul 03, 2024 | 24.60 | 24.69 | 24.58 | 24.59 | 5,949 | +0.17(+0.71%) |
Jul 02, 2024 | 24.29 | 24.47 | 24.29 | 24.42 | 7,125 | +0.08(+0.31%) |
Jul 01, 2024 | 24.20 | 24.34 | 24.12 | 24.34 | 2,222 | +0.11(+0.46%) |
Jun 28, 2024 | 23.95 | 24.23 | 23.95 | 24.23 | 4,405 | +0.17(+0.69%) |
Jun 27, 2024 | 24.06 | 24.06 | 23.95 | 24.06 | 23,421 | -0.02(-0.08%) |
Jun 26, 2024 | 24.05 | 24.08 | 23.94 | 24.08 | 9,496 | +0.02(+0.10%) |
Jun 25, 2024 | 24.01 | 24.11 | 24.01 | 24.06 | 5,489 | +0.08(+0.32%) |
Jun 24, 2024 | 23.74 | 24.02 | 23.74 | 23.98 | 3,527 | +0.39(+1.66%) |
Jun 21, 2024 | 23.63 | 23.63 | 23.58 | 23.59 | 17,555 | +0.11(+0.47%) |
Jun 20, 2024 | 23.39 | 23.52 | 23.35 | 23.48 | 142,314 | +0.27(+1.18%) |
Jun 18, 2024 | 23.41 | 23.47 | 23.19 | 23.21 | 94,936 | -0.08(-0.34%) |
Jun 17, 2024 | 23.17 | 23.37 | 23.17 | 23.29 | 1,246 | +0.18(+0.78%) |
Jun 14, 2024 | 23.14 | 23.14 | 23.04 | 23.11 | 1,102 | -0.21(-0.88%) |
Jun 13, 2024 | 23.56 | 23.56 | 23.31 | 23.31 | 7,593 | -0.14(-0.59%) |
Jun 12, 2024 | 23.58 | 23.58 | 23.45 | 23.45 | 3,274 | -0.06(-0.27%) |
Jun 11, 2024 | 23.61 | 23.66 | 23.48 | 23.51 | 4,090 | -0.19(-0.81%) |
Jun 10, 2024 | 23.69 | 23.71 | 23.69 | 23.71 | 1,774 | +0.34(+1.45%) |
Jun 07, 2024 | 23.38 | 23.40 | 23.35 | 23.37 | 4,896 | +0.05(+0.22%) |
Jun 06, 2024 | 23.19 | 23.32 | 23.17 | 23.32 | 19,590 | +0.13(+0.56%) |
Jun 05, 2024 | 22.93 | 23.19 | 22.93 | 23.19 | 28,384 | +0.18(+0.78%) |
Jun 04, 2024 | 22.71 | 23.01 | 22.69 | 23.01 | 5,727 | +0.08(+0.36%) |