Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 22.78 | 22.90 | 22.78 | 22.85 | 3,138 | +0.39(+1.74%) |
Aug 14, 2024 | 22.71 | 22.71 | 22.45 | 22.46 | 4,937 | -0.33(-1.45%) |
Aug 13, 2024 | 22.60 | 22.79 | 22.60 | 22.79 | 2,543 | +0.56(+2.52%) |
Aug 12, 2024 | 22.34 | 22.34 | 22.22 | 22.23 | 11,597 | -0.20(-0.89%) |
Aug 09, 2024 | 22.32 | 22.43 | 22.29 | 22.43 | 17,594 | +0.06(+0.27%) |
Aug 08, 2024 | 22.15 | 22.51 | 22.15 | 22.37 | 3,083 | +0.42(+1.91%) |
Aug 07, 2024 | 22.44 | 22.44 | 21.95 | 21.95 | 12,745 | -0.21(-0.95%) |
Aug 06, 2024 | 22.01 | 22.24 | 22.01 | 22.16 | 6,597 | +0.36(+1.65%) |
Aug 05, 2024 | 21.57 | 22.05 | 21.41 | 21.80 | 4,863 | -0.81(-3.58%) |
Aug 02, 2024 | 22.58 | 22.61 | 22.41 | 22.61 | 14,066 | -0.28(-1.22%) |
Aug 01, 2024 | 23.35 | 23.35 | 22.85 | 22.89 | 2,364 | -0.57(-2.43%) |
Jul 31, 2024 | 23.21 | 23.48 | 23.21 | 23.46 | 10,900 | +0.59(+2.58%) |
Jul 30, 2024 | 23.06 | 23.06 | 22.87 | 22.87 | 596 | -0.23(-1.00%) |
Jul 29, 2024 | 23.22 | 23.22 | 22.95 | 23.10 | 13,090 | -0.08(-0.35%) |
Jul 26, 2024 | 23.17 | 23.25 | 23.17 | 23.18 | 1,932 | +0.17(+0.74%) |
Jul 25, 2024 | 23.07 | 23.20 | 22.90 | 23.01 | 14,497 | +0.20(+0.88%) |
Jul 24, 2024 | 23.10 | 23.17 | 22.81 | 22.81 | 1,441 | -0.45(-1.93%) |
Jul 23, 2024 | 23.25 | 23.26 | 23.12 | 23.26 | 570 | -0.09(-0.39%) |
Jul 22, 2024 | 23.21 | 23.45 | 23.21 | 23.35 | 3,568 | +0.01(+0.04%) |
Jul 19, 2024 | 23.26 | 23.34 | 23.19 | 23.34 | 1,073 | +0.09(+0.39%) |
Jul 18, 2024 | 23.77 | 23.77 | 23.25 | 23.25 | 2,761 | -0.49(-2.06%) |
Jul 17, 2024 | 23.74 | 23.74 | 23.64 | 23.74 | 290 | -0.25(-1.04%) |
Jul 16, 2024 | 23.69 | 24.02 | 23.69 | 23.99 | 5,952 | +0.39(+1.65%) |
Jul 15, 2024 | 23.70 | 23.76 | 23.58 | 23.60 | 7,035 | -0.26(-1.09%) |
Jul 12, 2024 | 23.99 | 23.99 | 23.86 | 23.86 | 2,969 | +0.33(+1.40%) |
Jul 11, 2024 | 23.50 | 23.57 | 23.49 | 23.53 | 3,779 | +0.49(+2.13%) |
Jul 10, 2024 | 22.92 | 23.14 | 22.92 | 23.04 | 10,944 | +0.07(+0.30%) |
Jul 09, 2024 | 22.85 | 22.97 | 22.85 | 22.97 | 2,892 | +0.12(+0.53%) |
Jul 08, 2024 | 22.92 | 22.92 | 22.80 | 22.85 | 5,384 | -0.10(-0.44%) |
Jul 05, 2024 | 22.87 | 22.95 | 22.80 | 22.95 | 14,455 | +0.02(+0.09%) |
Jul 03, 2024 | 22.55 | 22.93 | 22.55 | 22.93 | 1,951 | +0.52(+2.32%) |
Jul 02, 2024 | 22.47 | 22.52 | 22.34 | 22.41 | 3,928 | -0.12(-0.53%) |
Jul 01, 2024 | 22.61 | 22.63 | 22.46 | 22.53 | 3,099 | +0.06(+0.27%) |
Jun 28, 2024 | 22.65 | 22.70 | 22.46 | 22.47 | 14,868 | -0.20(-0.88%) |
Jun 27, 2024 | 22.62 | 22.77 | 22.60 | 22.67 | 4,310 | -0.17(-0.75%) |
Jun 26, 2024 | 22.69 | 22.84 | 22.69 | 22.84 | 11,163 | +0.18(+0.79%) |
Jun 25, 2024 | 22.73 | 22.73 | 22.64 | 22.66 | 11,852 | -0.30(-1.30%) |
Jun 24, 2024 | 22.82 | 23.00 | 22.82 | 22.96 | 692 | +0.25(+1.09%) |
Jun 21, 2024 | 22.69 | 22.72 | 22.67 | 22.71 | 1,845 | -0.03(-0.13%) |
Jun 20, 2024 | 22.83 | 22.84 | 22.69 | 22.74 | 12,133 | -0.32(-1.38%) |
Jun 18, 2024 | 22.97 | 23.06 | 22.95 | 23.06 | 2,489 | +0.18(+0.78%) |
Jun 17, 2024 | 22.89 | 22.92 | 22.84 | 22.88 | 1,071 | -0.16(-0.69%) |
Jun 14, 2024 | 23.10 | 23.10 | 22.92 | 23.04 | 3,201 | -0.23(-0.98%) |
Jun 13, 2024 | 23.46 | 23.46 | 23.17 | 23.27 | 13,317 | -0.19(-0.81%) |
Jun 12, 2024 | 23.64 | 23.80 | 23.46 | 23.46 | 10,721 | +0.06(+0.25%) |
Jun 11, 2024 | 23.15 | 23.40 | 23.15 | 23.40 | 1,112 | -0.10(-0.42%) |
Jun 10, 2024 | 23.21 | 23.50 | 23.21 | 23.50 | 1,183 | +0.22(+0.94%) |
Jun 07, 2024 | 23.37 | 23.37 | 23.26 | 23.28 | 4,205 | -0.49(-2.05%) |
Jun 06, 2024 | 23.72 | 23.79 | 23.72 | 23.77 | 14,719 | -0.10(-0.42%) |
Jun 05, 2024 | 23.73 | 23.99 | 23.73 | 23.87 | 13,965 | +0.15(+0.63%) |
Jun 04, 2024 | 23.58 | 23.75 | 23.54 | 23.72 | 10,417 | -0.04(-0.17%) |