Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 25.05 | 25.23 | 25.00 | 25.17 | 1,695 | +0.18(+0.70%) |
Aug 15, 2024 | 24.98 | 25.00 | 24.87 | 25.00 | 2,039 | -0.03(-0.13%) |
Aug 14, 2024 | 25.14 | 25.14 | 25.03 | 25.03 | 1,212 | +0.21(+0.83%) |
Aug 13, 2024 | 24.75 | 24.82 | 24.75 | 24.82 | 751 | -0.31(-1.22%) |
Aug 12, 2024 | 25.06 | 25.13 | 25.05 | 25.13 | 1,569 | +0.99(+4.08%) |
Aug 09, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 100 | -0.23(-0.94%) |
Aug 08, 2024 | 24.54 | 24.54 | 24.25 | 24.37 | 1,629 | +0.00(+0.02%) |
Aug 07, 2024 | 24.38 | 24.40 | 24.31 | 24.37 | 1,283 | +0.31(+1.28%) |
Aug 06, 2024 | 24.11 | 24.11 | 24.02 | 24.06 | 926 | +0.18(+0.77%) |
Aug 05, 2024 | 24.05 | 24.05 | 23.52 | 23.88 | 5,520 | -0.32(-1.34%) |
Aug 02, 2024 | 24.14 | 24.23 | 24.07 | 24.20 | 6,019 | +0.07(+0.30%) |
Aug 01, 2024 | 24.10 | 24.20 | 24.04 | 24.13 | 2,756 | +0.56(+2.37%) |
Jul 31, 2024 | 23.40 | 23.63 | 23.40 | 23.57 | 903 | +0.29(+1.25%) |
Jul 30, 2024 | 23.00 | 23.28 | 23.00 | 23.28 | 1,869 | -0.10(-0.42%) |
Jul 29, 2024 | 23.23 | 23.38 | 23.23 | 23.38 | 797 | +0.28(+1.21%) |
Jul 26, 2024 | 23.11 | 23.11 | 23.04 | 23.10 | 1,093 | +0.23(+0.99%) |
Jul 25, 2024 | 23.00 | 23.05 | 22.81 | 22.87 | 3,446 | -0.60(-2.56%) |
Jul 24, 2024 | 23.40 | 23.49 | 23.40 | 23.48 | 651 | +1.04(+4.64%) |
Jul 23, 2024 | 22.40 | 22.43 | 22.40 | 22.43 | 232 | +0.24(+1.08%) |
Jul 22, 2024 | 22.32 | 22.32 | 22.06 | 22.20 | 7,626 | -0.39(-1.72%) |
Jul 19, 2024 | 22.60 | 22.60 | 22.52 | 22.58 | 2,193 | -0.01(-0.06%) |
Jul 18, 2024 | 22.80 | 22.86 | 22.54 | 22.60 | 7,674 | -0.27(-1.17%) |
Jul 17, 2024 | 22.90 | 22.90 | 22.85 | 22.86 | 727 | -0.45(-1.91%) |
Jul 16, 2024 | 23.18 | 23.31 | 23.18 | 23.31 | 1,817 | +0.21(+0.89%) |
Jul 15, 2024 | 23.11 | 23.18 | 23.10 | 23.10 | 1,274 | -0.69(-2.89%) |
Jul 12, 2024 | 23.23 | 23.80 | 23.23 | 23.79 | 11,153 | +0.40(+1.71%) |
Jul 11, 2024 | 23.32 | 23.39 | 23.32 | 23.39 | 1,359 | +0.34(+1.48%) |
Jul 10, 2024 | 23.04 | 23.09 | 23.04 | 23.05 | 614 | -0.16(-0.69%) |
Jul 09, 2024 | 23.29 | 23.29 | 23.21 | 23.21 | 418 | -0.21(-0.88%) |
Jul 08, 2024 | 23.66 | 23.66 | 23.40 | 23.42 | 2,178 | -0.48(-2.03%) |
Jul 05, 2024 | 23.92 | 23.92 | 23.88 | 23.90 | 638 | -0.09(-0.36%) |
Jul 03, 2024 | 23.96 | 23.99 | 23.95 | 23.99 | 1,080 | +0.00(+0.00%) |
Jul 02, 2024 | 23.73 | 24.01 | 23.73 | 23.98 | 729 | +0.95(+4.10%) |
Jul 01, 2024 | 22.97 | 23.04 | 22.97 | 23.04 | 292 | +0.28(+1.23%) |
Jun 28, 2024 | 22.79 | 22.80 | 22.71 | 22.76 | 998 | +0.32(+1.40%) |
Jun 27, 2024 | 22.43 | 22.45 | 22.43 | 22.45 | 447 | -0.16(-0.69%) |
Jun 26, 2024 | 22.76 | 22.76 | 22.60 | 22.60 | 2,313 | -0.30(-1.30%) |
Jun 25, 2024 | 22.96 | 22.96 | 22.86 | 22.90 | 1,211 | +0.00(+0.00%) |
Jun 24, 2024 | 22.71 | 22.90 | 22.67 | 22.90 | 2,826 | -0.08(-0.35%) |
Jun 21, 2024 | 22.88 | 23.02 | 22.88 | 22.98 | 5,288 | -0.40(-1.73%) |
Jun 20, 2024 | 23.64 | 23.64 | 23.35 | 23.38 | 1,267 | +0.18(+0.78%) |
Jun 18, 2024 | 23.14 | 23.20 | 23.14 | 23.20 | 454 | +0.07(+0.29%) |
Jun 17, 2024 | 23.07 | 23.15 | 23.05 | 23.14 | 1,444 | -0.05(-0.22%) |
Jun 14, 2024 | 23.09 | 23.19 | 23.09 | 23.19 | 4,627 | -0.85(-3.55%) |
Jun 13, 2024 | 24.35 | 24.35 | 23.98 | 24.05 | 3,307 | +0.00(+0.00%) |
Jun 12, 2024 | 24.41 | 24.48 | 24.05 | 24.05 | 13,167 | +0.11(+0.46%) |
Jun 11, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 128 | -0.23(-0.93%) |
Jun 10, 2024 | 23.87 | 24.21 | 23.79 | 24.16 | 3,154 | -0.23(-0.94%) |
Jun 07, 2024 | 24.39 | 24.61 | 24.39 | 24.39 | 7,394 | -0.39(-1.57%) |
Jun 06, 2024 | 24.94 | 24.94 | 24.63 | 24.78 | 3,879 | -0.03(-0.13%) |
Jun 05, 2024 | 25.00 | 25.08 | 24.72 | 24.81 | 2,374 | -0.27(-1.08%) |
Jun 04, 2024 | 25.05 | 25.14 | 25.01 | 25.08 | 4,179 | -0.74(-2.85%) |