Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 21.96 | 22.52 | 21.96 | 22.13 | 208,225 | +0.29(+1.33%) |
Aug 22, 2024 | 21.96 | 22.28 | 21.79 | 21.84 | 201,324 | +0.02(+0.09%) |
Aug 21, 2024 | 21.94 | 22.17 | 21.71 | 21.82 | 243,002 | +0.07(+0.32%) |
Aug 20, 2024 | 22.15 | 22.21 | 21.67 | 21.75 | 248,377 | -0.43(-1.94%) |
Aug 19, 2024 | 22.41 | 22.72 | 22.11 | 22.18 | 198,938 | -0.21(-0.94%) |
Aug 16, 2024 | 22.01 | 22.57 | 21.98 | 22.39 | 360,601 | +0.41(+1.87%) |
Aug 15, 2024 | 21.72 | 22.26 | 21.66 | 21.98 | 325,604 | +0.40(+1.85%) |
Aug 14, 2024 | 21.44 | 21.81 | 21.22 | 21.58 | 376,746 | +0.21(+0.98%) |
Aug 13, 2024 | 21.50 | 21.68 | 21.12 | 21.37 | 479,788 | -0.07(-0.33%) |
Aug 12, 2024 | 21.96 | 22.14 | 21.39 | 21.44 | 282,434 | -0.52(-2.37%) |
Aug 09, 2024 | 22.19 | 22.38 | 21.91 | 21.96 | 274,268 | -0.25(-1.13%) |
Aug 08, 2024 | 21.83 | 22.56 | 21.75 | 22.21 | 1,218,494 | +0.38(+1.74%) |
Aug 07, 2024 | 21.86 | 22.24 | 21.73 | 21.83 | 652,329 | +0.03(+0.14%) |
Aug 06, 2024 | 21.50 | 22.01 | 21.07 | 21.80 | 746,247 | +0.71(+3.37%) |
Aug 05, 2024 | 22.01 | 22.03 | 21.06 | 21.09 | 745,949 | -1.14(-5.13%) |
Aug 02, 2024 | 22.87 | 22.96 | 22.02 | 22.23 | 569,047 | -0.51(-2.24%) |
Aug 01, 2024 | 22.99 | 23.20 | 22.61 | 22.74 | 460,827 | -0.20(-0.87%) |
Jul 31, 2024 | 22.97 | 23.11 | 22.77 | 22.94 | 313,422 | +0.10(+0.44%) |
Jul 30, 2024 | 22.68 | 22.93 | 22.68 | 22.84 | 362,320 | +0.16(+0.71%) |
Jul 29, 2024 | 23.13 | 23.16 | 22.60 | 22.68 | 177,127 | -0.37(-1.61%) |
Jul 26, 2024 | 22.97 | 23.14 | 22.82 | 23.05 | 267,264 | +0.13(+0.57%) |
Jul 25, 2024 | 22.78 | 23.19 | 22.78 | 22.92 | 231,474 | +0.06(+0.26%) |
Jul 24, 2024 | 23.20 | 23.23 | 22.80 | 22.86 | 394,594 | -0.27(-1.17%) |
Jul 23, 2024 | 23.61 | 23.67 | 23.03 | 23.13 | 403,011 | -0.40(-1.70%) |
Jul 22, 2024 | 23.57 | 23.78 | 23.38 | 23.53 | 325,642 | -0.21(-0.91%) |
Jul 19, 2024 | 24.09 | 24.20 | 23.73 | 23.75 | 300,536 | -0.34(-1.42%) |
Jul 18, 2024 | 24.12 | 24.31 | 24.04 | 24.09 | 241,170 | +0.00(+0.00%) |
Jul 17, 2024 | 24.17 | 24.36 | 23.95 | 24.09 | 398,250 | -0.04(-0.16%) |
Jul 16, 2024 | 23.88 | 24.35 | 23.84 | 24.13 | 304,367 | +0.25(+1.07%) |
Jul 15, 2024 | 23.71 | 23.99 | 23.56 | 23.87 | 557,722 | +0.27(+1.16%) |
Jul 12, 2024 | 23.58 | 23.69 | 23.41 | 23.60 | 252,529 | +0.14(+0.58%) |
Jul 11, 2024 | 23.34 | 23.50 | 23.30 | 23.46 | 291,423 | +0.25(+1.10%) |
Jul 10, 2024 | 23.16 | 23.28 | 23.09 | 23.21 | 200,179 | +0.05(+0.21%) |
Jul 09, 2024 | 23.17 | 23.42 | 22.80 | 23.16 | 1,077,590 | +0.04(+0.17%) |
Jul 08, 2024 | 23.24 | 23.33 | 23.03 | 23.12 | 192,850 | -0.08(-0.34%) |
Jul 05, 2024 | 23.38 | 23.46 | 23.09 | 23.20 | 251,836 | -0.10(-0.42%) |
Jul 03, 2024 | 23.38 | 23.42 | 23.24 | 23.30 | 113,117 | +0.09(+0.38%) |
Jul 02, 2024 | 23.12 | 23.32 | 23.02 | 23.21 | 159,429 | +0.07(+0.30%) |
Jul 01, 2024 | 23.30 | 23.43 | 23.02 | 23.14 | 227,657 | -0.08(-0.34%) |
Jun 28, 2024 | 23.40 | 23.57 | 23.22 | 23.22 | 773,865 | -0.12(-0.50%) |
Jun 27, 2024 | 23.50 | 23.50 | 23.05 | 23.33 | 197,681 | +0.00(+0.00%) |
Jun 26, 2024 | 23.39 | 23.52 | 23.29 | 23.33 | 209,636 | -0.08(-0.33%) |
Jun 25, 2024 | 23.58 | 23.65 | 23.39 | 23.41 | 267,140 | -0.14(-0.58%) |
Jun 24, 2024 | 23.34 | 23.82 | 23.34 | 23.55 | 622,355 | +0.21(+0.88%) |
Jun 21, 2024 | 23.32 | 23.39 | 23.00 | 23.34 | 4,660,222 | -0.04(-0.17%) |
Jun 20, 2024 | 23.68 | 23.69 | 23.12 | 23.38 | 770,451 | -0.22(-0.91%) |
Jun 18, 2024 | 23.63 | 23.77 | 23.44 | 23.60 | 810,575 | +0.05(+0.21%) |
Jun 17, 2024 | 22.80 | 23.73 | 22.80 | 23.55 | 691,510 | +0.53(+2.29%) |
Jun 14, 2024 | 23.37 | 23.67 | 22.99 | 23.02 | 816,929 | -0.06(-0.25%) |
Jun 13, 2024 | 23.32 | 23.32 | 22.93 | 23.08 | 341,811 | +0.05(+0.21%) |
Jun 12, 2024 | 23.50 | 23.50 | 23.01 | 23.03 | 280,573 | -0.24(-1.05%) |
Jun 11, 2024 | 23.51 | 23.60 | 23.24 | 23.28 | 268,104 | -0.21(-0.87%) |
Jun 10, 2024 | 23.34 | 23.63 | 23.34 | 23.48 | 559,153 | +0.15(+0.63%) |
Jun 07, 2024 | 23.39 | 23.50 | 23.26 | 23.33 | 172,507 | -0.01(-0.04%) |
Jun 06, 2024 | 23.27 | 23.65 | 23.27 | 23.34 | 139,157 | -0.11(-0.46%) |
Jun 05, 2024 | 23.30 | 23.49 | 23.11 | 23.45 | 130,389 | +0.24(+1.05%) |
Jun 04, 2024 | 23.47 | 23.47 | 22.79 | 23.21 | 259,704 | -0.22(-0.96%) |