Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 24.35 | 24.40 | 23.70 | 23.90 | 3,804 | -0.40(-1.65%) |
Aug 15, 2024 | 24.40 | 24.40 | 24.29 | 24.30 | 1,287 | +0.07(+0.29%) |
Aug 14, 2024 | 23.00 | 24.23 | 23.00 | 24.23 | 4,062 | +0.73(+3.11%) |
Aug 13, 2024 | 23.85 | 24.11 | 23.36 | 23.50 | 4,533 | -0.32(-1.34%) |
Aug 12, 2024 | 24.28 | 24.50 | 23.20 | 23.82 | 26,523 | -0.27(-1.12%) |
Aug 09, 2024 | 24.47 | 24.48 | 23.30 | 24.09 | 14,569 | +0.19(+0.79%) |
Aug 08, 2024 | 23.49 | 24.35 | 23.04 | 23.90 | 9,818 | +0.44(+1.88%) |
Aug 07, 2024 | 22.71 | 23.46 | 22.71 | 23.46 | 3,649 | +0.86(+3.81%) |
Aug 06, 2024 | 23.89 | 23.89 | 22.60 | 22.60 | 13,307 | -0.20(-0.88%) |
Aug 05, 2024 | 23.51 | 24.01 | 22.80 | 22.80 | 13,483 | -1.30(-5.39%) |
Aug 02, 2024 | 24.80 | 24.80 | 24.05 | 24.10 | 2,897 | +0.00(+0.00%) |
Aug 01, 2024 | 24.25 | 24.35 | 23.29 | 24.10 | 8,024 | -0.10(-0.41%) |
Jul 31, 2024 | 24.85 | 24.98 | 24.20 | 24.20 | 3,028 | -0.40(-1.63%) |
Jul 30, 2024 | 25.10 | 25.60 | 23.97 | 24.60 | 11,179 | -0.50(-1.99%) |
Jul 29, 2024 | 25.21 | 25.47 | 23.03 | 25.10 | 15,913 | -1.03(-3.94%) |
Jul 26, 2024 | 25.97 | 26.13 | 24.38 | 26.13 | 9,385 | +1.39(+5.62%) |
Jul 25, 2024 | 24.20 | 24.94 | 23.91 | 24.74 | 10,672 | +0.99(+4.15%) |
Jul 24, 2024 | 25.21 | 26.59 | 22.85 | 23.75 | 12,745 | -1.68(-6.59%) |
Jul 23, 2024 | 24.99 | 25.63 | 24.99 | 25.43 | 2,750 | -0.10(-0.39%) |
Jul 22, 2024 | 24.98 | 26.27 | 24.93 | 25.53 | 13,084 | +0.99(+4.02%) |
Jul 19, 2024 | 24.74 | 24.77 | 24.38 | 24.54 | 5,276 | -0.71(-2.81%) |
Jul 18, 2024 | 24.73 | 25.50 | 24.25 | 25.25 | 8,251 | +0.83(+3.39%) |
Jul 17, 2024 | 23.35 | 24.42 | 22.89 | 24.42 | 14,264 | +1.54(+6.72%) |
Jul 16, 2024 | 21.73 | 23.31 | 21.70 | 22.89 | 8,085 | +1.01(+4.59%) |
Jul 15, 2024 | 21.95 | 21.95 | 21.67 | 21.88 | 2,376 | -0.02(-0.09%) |
Jul 12, 2024 | 21.98 | 21.98 | 21.56 | 21.90 | 6,046 | +0.61(+2.87%) |
Jul 11, 2024 | 21.26 | 21.93 | 21.24 | 21.29 | 5,773 | +0.24(+1.15%) |
Jul 09, 2024 | 21.05 | 186 | -0.28(-1.32%) | |||
Jul 08, 2024 | 21.19 | 21.38 | 21.19 | 21.33 | 5,711 | +0.14(+0.65%) |
Jul 05, 2024 | 20.95 | 21.44 | 20.95 | 21.19 | 4,630 | -0.15(-0.69%) |
Jul 03, 2024 | 20.90 | 21.48 | 20.81 | 21.34 | 5,760 | +0.42(+2.03%) |
Jul 02, 2024 | 20.70 | 20.92 | 20.70 | 20.92 | 2,175 | +0.17(+0.81%) |
Jul 01, 2024 | 21.61 | 21.61 | 20.71 | 20.75 | 18,438 | -0.42(-2.00%) |
Jun 28, 2024 | 21.41 | 21.50 | 20.90 | 21.17 | 9,294 | +0.21(+0.98%) |
Jun 27, 2024 | 20.96 | 21.04 | 20.70 | 20.97 | 4,846 | -0.05(-0.23%) |
Jun 26, 2024 | 21.39 | 21.39 | 20.90 | 21.01 | 1,332 | -0.28(-1.30%) |
Jun 25, 2024 | 21.40 | 21.45 | 21.09 | 21.29 | 3,850 | -0.15(-0.71%) |
Jun 24, 2024 | 21.64 | 21.73 | 21.31 | 21.44 | 5,626 | -0.32(-1.47%) |
Jun 21, 2024 | 21.15 | 21.76 | 21.15 | 21.76 | 4,215 | +0.47(+2.22%) |
Jun 20, 2024 | 21.08 | 22.15 | 21.08 | 21.29 | 5,459 | +0.14(+0.65%) |
Jun 18, 2024 | 21.21 | 21.98 | 20.72 | 21.15 | 11,298 | -0.07(-0.33%) |
Jun 17, 2024 | 21.70 | 22.90 | 20.75 | 21.22 | 9,317 | -0.15(-0.69%) |
Jun 14, 2024 | 22.53 | 23.34 | 21.36 | 21.37 | 11,144 | -1.30(-5.74%) |
Jun 13, 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 443 | -0.49(-2.13%) |
Jun 12, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 642 | +0.22(+0.94%) |
Jun 11, 2024 | 22.68 | 23.27 | 22.67 | 22.95 | 1,963 | -0.45(-1.94%) |
Jun 10, 2024 | 23.56 | 24.18 | 23.40 | 23.40 | 2,744 | +0.04(+0.17%) |
Jun 07, 2024 | 24.13 | 25.32 | 23.36 | 23.36 | 6,104 | -0.74(-3.07%) |
Jun 06, 2024 | 23.11 | 25.04 | 23.11 | 24.10 | 7,057 | +1.42(+6.26%) |
Jun 05, 2024 | 22.58 | 22.81 | 22.56 | 22.68 | 1,863 | +0.11(+0.48%) |
Jun 04, 2024 | 22.18 | 22.91 | 21.49 | 22.57 | 8,022 | +0.19(+0.84%) |