Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 24.56 | 24.79 | 24.47 | 24.78 | 922,290 | +0.54(+2.23%) |
Aug 15, 2024 | 24.19 | 24.31 | 24.05 | 24.24 | 803,485 | +0.08(+0.33%) |
Aug 14, 2024 | 24.21 | 24.29 | 24.08 | 24.16 | 406,368 | -0.21(-0.86%) |
Aug 13, 2024 | 24.38 | 24.44 | 24.32 | 24.37 | 367,767 | -0.03(-0.12%) |
Aug 12, 2024 | 24.16 | 24.41 | 24.15 | 24.40 | 781,059 | +0.41(+1.71%) |
Aug 09, 2024 | 24.02 | 24.06 | 23.91 | 23.99 | 685,553 | +0.07(+0.29%) |
Aug 08, 2024 | 23.80 | 23.95 | 23.78 | 23.92 | 628,401 | +0.37(+1.57%) |
Aug 07, 2024 | 23.72 | 23.74 | 23.54 | 23.55 | 592,377 | -0.03(-0.13%) |
Aug 06, 2024 | 23.67 | 23.73 | 23.52 | 23.58 | 734,368 | -0.19(-0.80%) |
Aug 05, 2024 | 23.57 | 23.83 | 23.53 | 23.77 | 1,379,733 | -0.30(-1.25%) |
Aug 02, 2024 | 24.36 | 24.44 | 23.81 | 24.07 | 1,447,357 | -0.04(-0.16%) |
Aug 01, 2024 | 24.23 | 24.30 | 24.04 | 24.11 | 1,101,271 | -0.08(-0.33%) |
Jul 31, 2024 | 23.90 | 24.21 | 23.90 | 24.19 | 756,717 | +0.41(+1.72%) |
Jul 30, 2024 | 23.66 | 23.82 | 23.54 | 23.78 | 1,154,798 | +0.24(+1.02%) |
Jul 29, 2024 | 23.58 | 23.66 | 23.42 | 23.54 | 1,318,086 | -0.02(-0.08%) |
Jul 26, 2024 | 23.51 | 23.61 | 23.48 | 23.56 | 1,352,503 | +0.24(+1.03%) |
Jul 25, 2024 | 23.41 | 23.42 | 23.23 | 23.32 | 1,464,258 | -0.36(-1.52%) |
Jul 24, 2024 | 23.88 | 24.03 | 23.68 | 23.68 | 1,372,495 | -0.09(-0.38%) |
Jul 23, 2024 | 23.78 | 23.80 | 23.70 | 23.77 | 980,841 | +0.08(+0.34%) |
Jul 22, 2024 | 23.68 | 23.70 | 23.55 | 23.69 | 1,071,390 | -0.01(-0.04%) |
Jul 19, 2024 | 23.66 | 23.79 | 23.65 | 23.70 | 904,597 | -0.43(-1.78%) |
Jul 18, 2024 | 24.31 | 24.38 | 24.09 | 24.13 | 1,360,805 | -0.14(-0.58%) |
Jul 17, 2024 | 24.44 | 24.53 | 24.21 | 24.27 | 1,578,945 | -0.11(-0.45%) |
Jul 16, 2024 | 24.08 | 24.39 | 24.07 | 24.38 | 1,478,582 | +0.46(+1.92%) |
Jul 15, 2024 | 23.87 | 24.09 | 23.82 | 23.92 | 1,252,973 | +0.08(+0.34%) |
Jul 12, 2024 | 23.72 | 23.89 | 23.70 | 23.84 | 1,147,122 | +0.01(+0.04%) |
Jul 11, 2024 | 23.78 | 23.94 | 23.67 | 23.83 | 1,438,931 | +0.41(+1.75%) |
Jul 10, 2024 | 23.50 | 23.57 | 23.41 | 23.42 | 1,318,211 | +0.08(+0.32%) |
Jul 09, 2024 | 23.34 | 23.42 | 23.20 | 23.34 | 1,443,043 | +0.04(+0.19%) |
Jul 08, 2024 | 23.47 | 23.50 | 23.22 | 23.30 | 1,715,108 | -0.30(-1.27%) |
Jul 05, 2024 | 23.45 | 23.64 | 23.45 | 23.60 | 1,525,579 | +0.33(+1.42%) |
Jul 03, 2024 | 23.21 | 23.37 | 23.21 | 23.27 | 1,019,630 | +0.26(+1.13%) |
Jul 02, 2024 | 23.01 | 23.07 | 22.93 | 23.01 | 1,291,125 | -0.02(-0.09%) |
Jul 01, 2024 | 22.98 | 23.05 | 22.91 | 23.03 | 1,003,858 | +0.07(+0.30%) |
Jun 28, 2024 | 23.04 | 23.05 | 22.94 | 22.96 | 701,779 | -0.02(-0.09%) |
Jun 27, 2024 | 22.94 | 23.02 | 22.91 | 22.98 | 800,222 | +0.28(+1.23%) |
Jun 26, 2024 | 22.69 | 22.76 | 22.66 | 22.70 | 780,551 | -0.21(-0.92%) |
Jun 25, 2024 | 22.96 | 23.00 | 22.87 | 22.91 | 707,152 | -0.13(-0.56%) |
Jun 24, 2024 | 23.03 | 23.06 | 22.98 | 23.04 | 817,561 | +0.11(+0.48%) |
Jun 21, 2024 | 23.27 | 23.27 | 22.88 | 22.93 | 1,582,766 | -0.36(-1.55%) |
Jun 20, 2024 | 23.11 | 23.36 | 23.09 | 23.29 | 1,120,154 | +0.27(+1.17%) |
Jun 18, 2024 | 22.89 | 23.05 | 22.86 | 23.02 | 1,041,423 | +0.11(+0.48%) |
Jun 17, 2024 | 22.94 | 22.98 | 22.81 | 22.91 | 16,761,778 | -0.12(-0.52%) |
Jun 14, 2024 | 23.00 | 23.07 | 22.95 | 23.03 | 1,045,414 | +0.29(+1.28%) |
Jun 13, 2024 | 22.91 | 22.95 | 22.67 | 22.74 | 964,358 | -0.18(-0.79%) |
Jun 12, 2024 | 23.12 | 23.12 | 22.88 | 22.92 | 1,432,930 | +0.05(+0.22%) |
Jun 11, 2024 | 22.84 | 22.89 | 22.77 | 22.87 | 435,969 | +0.07(+0.31%) |
Jun 10, 2024 | 22.75 | 22.86 | 22.73 | 22.80 | 1,200,353 | +0.19(+0.84%) |
Jun 07, 2024 | 22.98 | 22.98 | 22.60 | 22.61 | 1,769,656 | -0.81(-3.46%) |
Jun 06, 2024 | 23.31 | 23.49 | 23.30 | 23.42 | 1,203,094 | +0.17(+0.73%) |
Jun 05, 2024 | 23.13 | 23.29 | 23.06 | 23.25 | 1,389,623 | +0.25(+1.09%) |
Jun 04, 2024 | 23.08 | 23.09 | 22.88 | 23.00 | 1,451,258 | -0.19(-0.82%) |