Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 23.52 | 23.75 | 23.44 | 23.75 | 7,323 | +0.47(+2.02%) |
Aug 16, 2024 | 23.08 | 23.32 | 23.00 | 23.28 | 13,393 | +0.11(+0.47%) |
Aug 15, 2024 | 22.85 | 23.29 | 22.85 | 23.17 | 12,878 | +0.78(+3.48%) |
Aug 14, 2024 | 22.31 | 22.49 | 22.21 | 22.39 | 8,209 | +0.08(+0.36%) |
Aug 13, 2024 | 22.11 | 22.34 | 22.04 | 22.31 | 7,445 | +0.01(+0.04%) |
Aug 12, 2024 | 22.32 | 22.45 | 22.25 | 22.30 | 10,395 | +0.13(+0.59%) |
Aug 09, 2024 | 22.29 | 22.29 | 22.10 | 22.17 | 5,632 | +0.19(+0.86%) |
Aug 08, 2024 | 21.47 | 21.98 | 21.46 | 21.98 | 7,322 | +0.49(+2.28%) |
Aug 07, 2024 | 22.32 | 22.32 | 21.46 | 21.49 | 24,088 | -0.70(-3.15%) |
Aug 06, 2024 | 21.96 | 22.45 | 21.90 | 22.19 | 21,557 | +0.16(+0.73%) |
Aug 05, 2024 | 21.34 | 22.14 | 21.34 | 22.03 | 33,836 | -0.76(-3.33%) |
Aug 02, 2024 | 23.10 | 23.10 | 22.54 | 22.79 | 38,547 | -0.42(-1.81%) |
Aug 01, 2024 | 24.01 | 24.01 | 23.11 | 23.21 | 12,740 | -1.08(-4.45%) |
Jul 31, 2024 | 23.99 | 24.36 | 23.99 | 24.29 | 20,426 | +0.82(+3.49%) |
Jul 30, 2024 | 23.58 | 23.87 | 23.41 | 23.47 | 9,049 | -0.34(-1.43%) |
Jul 29, 2024 | 23.83 | 23.88 | 23.67 | 23.81 | 6,083 | -0.07(-0.29%) |
Jul 26, 2024 | 23.89 | 23.89 | 23.63 | 23.88 | 7,943 | +0.27(+1.14%) |
Jul 25, 2024 | 23.44 | 23.70 | 23.02 | 23.61 | 19,160 | +0.01(+0.04%) |
Jul 24, 2024 | 23.99 | 24.11 | 23.54 | 23.60 | 16,766 | -0.20(-0.84%) |
Jul 23, 2024 | 23.84 | 23.84 | 23.36 | 23.80 | 37,691 | -0.18(-0.75%) |
Jul 22, 2024 | 24.21 | 24.21 | 23.78 | 23.98 | 26,858 | -0.12(-0.50%) |
Jul 19, 2024 | 23.87 | 24.13 | 23.87 | 24.10 | 20,421 | +0.10(+0.42%) |
Jul 18, 2024 | 24.98 | 24.99 | 23.89 | 24.00 | 60,471 | -1.12(-4.46%) |
Jul 17, 2024 | 25.51 | 25.57 | 24.98 | 25.12 | 50,212 | -0.73(-2.82%) |
Jul 16, 2024 | 25.98 | 25.98 | 25.43 | 25.85 | 26,669 | -0.35(-1.34%) |
Jul 15, 2024 | 26.41 | 26.57 | 26.20 | 26.20 | 20,140 | -0.54(-2.02%) |
Jul 12, 2024 | 26.54 | 27.04 | 26.46 | 26.74 | 49,552 | +0.49(+1.87%) |
Jul 11, 2024 | 26.56 | 26.56 | 26.10 | 26.25 | 16,263 | -0.13(-0.49%) |
Jul 10, 2024 | 26.30 | 26.47 | 26.19 | 26.38 | 13,383 | +0.30(+1.15%) |
Jul 09, 2024 | 26.19 | 26.33 | 26.07 | 26.08 | 21,625 | +0.03(+0.12%) |
Jul 08, 2024 | 26.39 | 26.40 | 25.97 | 26.05 | 14,167 | -0.53(-1.99%) |
Jul 05, 2024 | 26.21 | 26.68 | 26.21 | 26.58 | 67,188 | +0.37(+1.41%) |
Jul 03, 2024 | 25.69 | 26.31 | 25.69 | 26.21 | 19,826 | +1.04(+4.13%) |
Jul 02, 2024 | 25.19 | 25.20 | 25.07 | 25.17 | 2,166 | +0.00(+0.00%) |
Jul 01, 2024 | 25.39 | 25.39 | 25.10 | 25.17 | 22,675 | +0.10(+0.40%) |
Jun 28, 2024 | 25.26 | 25.38 | 25.00 | 25.07 | 13,190 | +0.08(+0.32%) |
Jun 27, 2024 | 25.63 | 25.63 | 24.87 | 24.99 | 10,311 | -0.33(-1.30%) |
Jun 26, 2024 | 24.90 | 25.32 | 24.90 | 25.32 | 11,337 | +0.30(+1.20%) |
Jun 25, 2024 | 24.98 | 25.04 | 24.96 | 25.02 | 7,561 | -0.38(-1.50%) |
Jun 24, 2024 | 24.95 | 25.44 | 24.91 | 25.40 | 50,439 | +0.68(+2.75%) |
Jun 21, 2024 | 24.95 | 24.95 | 24.59 | 24.72 | 26,763 | -0.49(-1.94%) |
Jun 20, 2024 | 24.83 | 25.24 | 24.83 | 25.21 | 33,309 | +0.66(+2.69%) |
Jun 18, 2024 | 24.13 | 24.59 | 24.13 | 24.55 | 13,696 | +0.28(+1.15%) |
Jun 17, 2024 | 24.17 | 24.29 | 23.95 | 24.27 | 22,658 | -0.10(-0.41%) |
Jun 14, 2024 | 24.33 | 24.48 | 24.20 | 24.37 | 13,865 | -0.13(-0.53%) |
Jun 13, 2024 | 24.76 | 24.76 | 24.39 | 24.50 | 23,877 | -0.43(-1.72%) |
Jun 12, 2024 | 25.52 | 25.52 | 24.78 | 24.93 | 20,488 | +0.01(+0.04%) |
Jun 11, 2024 | 24.95 | 24.96 | 24.61 | 24.92 | 24,652 | -0.52(-2.04%) |
Jun 10, 2024 | 25.20 | 25.47 | 25.10 | 25.44 | 14,393 | +0.48(+1.92%) |
Jun 07, 2024 | 25.54 | 25.54 | 24.87 | 24.96 | 25,510 | -1.02(-3.94%) |
Jun 06, 2024 | 25.61 | 26.00 | 25.55 | 25.98 | 28,124 | +0.43(+1.69%) |
Jun 05, 2024 | 25.21 | 25.61 | 25.15 | 25.55 | 21,691 | +0.41(+1.62%) |
Jun 04, 2024 | 25.82 | 25.82 | 24.88 | 25.15 | 180,877 | -1.17(-4.46%) |