Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 22.28 | 22.28 | 21.98 | 22.06 | 283,651 | -0.20(-0.90%) |
Aug 26, 2024 | 22.35 | 22.68 | 22.08 | 22.26 | 334,023 | +0.27(+1.23%) |
Aug 23, 2024 | 22.00 | 22.49 | 21.95 | 21.99 | 535,980 | +0.11(+0.50%) |
Aug 22, 2024 | 22.19 | 22.30 | 21.87 | 21.88 | 387,693 | -0.19(-0.86%) |
Aug 21, 2024 | 22.15 | 22.27 | 21.89 | 22.07 | 714,158 | +0.07(+0.32%) |
Aug 20, 2024 | 22.19 | 22.19 | 21.78 | 22.00 | 709,594 | -0.25(-1.12%) |
Aug 19, 2024 | 22.14 | 22.47 | 22.09 | 22.25 | 376,409 | -0.15(-0.67%) |
Aug 16, 2024 | 22.17 | 22.53 | 22.11 | 22.40 | 412,095 | -0.01(-0.04%) |
Aug 15, 2024 | 22.00 | 22.78 | 21.99 | 22.41 | 653,530 | +0.65(+2.99%) |
Aug 14, 2024 | 21.74 | 21.77 | 21.39 | 21.76 | 571,967 | +0.05(+0.23%) |
Aug 13, 2024 | 21.65 | 21.78 | 21.26 | 21.71 | 810,790 | -0.22(-1.00%) |
Aug 12, 2024 | 22.00 | 22.05 | 21.01 | 21.93 | 1,704,493 | -0.17(-0.77%) |
Aug 09, 2024 | 22.24 | 22.45 | 21.95 | 22.10 | 434,454 | -0.14(-0.63%) |
Aug 08, 2024 | 22.47 | 22.60 | 21.65 | 22.24 | 1,075,328 | -0.35(-1.55%) |
Aug 07, 2024 | 22.93 | 23.04 | 22.56 | 22.59 | 647,661 | +0.18(+0.80%) |
Aug 06, 2024 | 22.02 | 22.61 | 21.89 | 22.41 | 592,175 | +0.37(+1.68%) |
Aug 05, 2024 | 22.01 | 22.30 | 21.41 | 22.04 | 724,298 | -0.67(-2.95%) |
Aug 02, 2024 | 23.02 | 23.21 | 22.60 | 22.71 | 533,879 | -0.78(-3.32%) |
Aug 01, 2024 | 24.41 | 24.59 | 23.45 | 23.49 | 481,821 | -0.86(-3.53%) |
Jul 31, 2024 | 24.45 | 24.76 | 24.10 | 24.35 | 540,009 | +0.23(+0.95%) |
Jul 30, 2024 | 23.75 | 24.13 | 23.72 | 24.12 | 430,395 | +0.49(+2.07%) |
Jul 29, 2024 | 24.22 | 24.27 | 23.43 | 23.63 | 408,075 | -0.59(-2.44%) |
Jul 26, 2024 | 24.15 | 24.37 | 23.93 | 24.22 | 407,443 | +0.25(+1.04%) |
Jul 25, 2024 | 23.81 | 24.41 | 23.81 | 23.97 | 576,340 | +0.13(+0.55%) |
Jul 24, 2024 | 24.54 | 24.99 | 23.83 | 23.84 | 525,925 | -0.71(-2.89%) |
Jul 23, 2024 | 24.54 | 24.69 | 24.16 | 24.55 | 762,199 | -0.15(-0.61%) |
Jul 22, 2024 | 25.13 | 25.26 | 24.65 | 24.70 | 824,400 | -0.48(-1.91%) |
Jul 19, 2024 | 25.39 | 25.60 | 25.09 | 25.18 | 1,076,124 | -0.20(-0.79%) |
Jul 18, 2024 | 24.80 | 25.43 | 24.80 | 25.38 | 2,144,920 | +0.43(+1.72%) |
Jul 17, 2024 | 25.39 | 25.64 | 24.91 | 24.95 | 1,102,997 | -0.30(-1.19%) |
Jul 16, 2024 | 25.20 | 25.64 | 25.15 | 25.25 | 1,523,289 | +0.08(+0.32%) |
Jul 15, 2024 | 24.91 | 25.42 | 24.74 | 25.17 | 633,351 | +0.41(+1.66%) |
Jul 12, 2024 | 25.16 | 25.27 | 24.71 | 24.76 | 412,724 | -0.13(-0.52%) |
Jul 11, 2024 | 24.30 | 25.07 | 24.09 | 24.89 | 643,192 | +0.82(+3.41%) |
Jul 10, 2024 | 24.13 | 24.23 | 23.81 | 24.07 | 397,850 | +0.06(+0.25%) |
Jul 09, 2024 | 23.77 | 24.11 | 23.74 | 24.01 | 271,294 | -0.02(-0.08%) |
Jul 08, 2024 | 23.84 | 24.19 | 23.67 | 24.03 | 363,024 | +0.25(+1.05%) |
Jul 05, 2024 | 24.26 | 24.51 | 23.65 | 23.78 | 408,474 | -0.53(-2.18%) |
Jul 03, 2024 | 24.39 | 24.61 | 24.25 | 24.31 | 249,589 | -0.01(-0.04%) |
Jul 02, 2024 | 23.95 | 24.34 | 23.87 | 24.32 | 465,541 | +0.59(+2.49%) |
Jul 01, 2024 | 23.67 | 23.81 | 23.34 | 23.73 | 409,810 | +0.12(+0.51%) |
Jun 28, 2024 | 23.53 | 23.70 | 23.30 | 23.61 | 2,612,859 | +0.25(+1.07%) |
Jun 27, 2024 | 23.44 | 23.45 | 23.09 | 23.36 | 241,585 | +0.06(+0.26%) |
Jun 26, 2024 | 23.32 | 23.43 | 23.11 | 23.30 | 376,595 | -0.08(-0.34%) |
Jun 25, 2024 | 23.27 | 23.38 | 22.89 | 23.38 | 293,153 | +0.08(+0.34%) |
Jun 24, 2024 | 22.54 | 23.38 | 22.54 | 23.30 | 390,907 | +0.87(+3.88%) |
Jun 21, 2024 | 22.48 | 22.50 | 22.23 | 22.43 | 1,003,253 | -0.07(-0.31%) |
Jun 20, 2024 | 22.07 | 22.67 | 22.07 | 22.50 | 635,391 | +0.38(+1.72%) |
Jun 18, 2024 | 22.12 | 22.44 | 22.10 | 22.12 | 429,538 | +0.01(+0.05%) |
Jun 17, 2024 | 22.22 | 22.25 | 21.76 | 22.11 | 480,470 | -0.10(-0.45%) |
Jun 14, 2024 | 22.77 | 22.91 | 22.09 | 22.21 | 576,457 | -0.69(-3.01%) |
Jun 13, 2024 | 23.31 | 23.49 | 22.71 | 22.90 | 415,584 | -0.60(-2.55%) |
Jun 12, 2024 | 23.67 | 23.84 | 23.42 | 23.50 | 990,091 | +0.07(+0.30%) |
Jun 11, 2024 | 22.69 | 23.43 | 22.60 | 23.43 | 718,070 | +0.48(+2.09%) |
Jun 10, 2024 | 22.21 | 22.98 | 22.21 | 22.95 | 758,465 | +0.70(+3.15%) |
Jun 07, 2024 | 22.32 | 22.46 | 22.17 | 22.25 | 521,429 | -0.25(-1.11%) |
Jun 06, 2024 | 22.40 | 22.54 | 22.29 | 22.50 | 432,537 | +0.02(+0.09%) |
Jun 05, 2024 | 22.20 | 22.49 | 22.11 | 22.48 | 413,089 | +0.34(+1.54%) |
Jun 04, 2024 | 22.24 | 22.44 | 21.94 | 22.14 | 375,618 | -0.38(-1.69%) |