Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 23.06 | 23.10 | 22.75 | 23.10 | 11,462 | +0.12(+0.53%) |
Aug 21, 2024 | 22.86 | 23.08 | 22.74 | 22.98 | 6,903 | +0.25(+1.09%) |
Aug 20, 2024 | 22.75 | 23.02 | 22.72 | 22.73 | 11,862 | -0.64(-2.74%) |
Aug 19, 2024 | 23.28 | 23.37 | 23.08 | 23.37 | 9,474 | +0.35(+1.52%) |
Aug 16, 2024 | 22.89 | 23.24 | 22.86 | 23.02 | 8,777 | +0.12(+0.52%) |
Aug 15, 2024 | 23.23 | 23.23 | 22.87 | 22.90 | 15,427 | +0.00(+0.01%) |
Aug 14, 2024 | 22.97 | 23.10 | 22.90 | 22.90 | 6,937 | -0.04(-0.16%) |
Aug 13, 2024 | 22.91 | 22.93 | 22.81 | 22.93 | 7,533 | +0.13(+0.56%) |
Aug 12, 2024 | 22.76 | 22.82 | 22.66 | 22.81 | 6,883 | -0.30(-1.31%) |
Aug 09, 2024 | 23.23 | 23.34 | 23.08 | 23.11 | 9,967 | +0.05(+0.24%) |
Aug 08, 2024 | 22.84 | 23.21 | 22.84 | 23.05 | 9,261 | -0.13(-0.54%) |
Aug 07, 2024 | 23.36 | 23.49 | 23.03 | 23.18 | 6,132 | -0.08(-0.34%) |
Aug 06, 2024 | 23.15 | 23.26 | 23.02 | 23.26 | 12,751 | +0.22(+0.95%) |
Aug 05, 2024 | 23.23 | 23.23 | 23.03 | 23.04 | 12,742 | -0.14(-0.63%) |
Aug 02, 2024 | 23.24 | 23.40 | 23.18 | 23.18 | 10,711 | -0.19(-0.79%) |
Aug 01, 2024 | 23.96 | 23.96 | 23.23 | 23.37 | 15,553 | -0.79(-3.27%) |
Jul 31, 2024 | 24.02 | 24.16 | 23.85 | 24.16 | 10,945 | +0.27(+1.12%) |
Jul 30, 2024 | 23.99 | 24.08 | 23.89 | 23.89 | 7,320 | +0.06(+0.26%) |
Jul 29, 2024 | 23.92 | 24.08 | 23.73 | 23.83 | 7,961 | -0.10(-0.40%) |
Jul 26, 2024 | 23.95 | 24.04 | 23.80 | 23.93 | 8,320 | +0.46(+1.98%) |
Jul 25, 2024 | 23.31 | 23.57 | 23.31 | 23.46 | 11,339 | +0.05(+0.21%) |
Jul 24, 2024 | 23.59 | 23.65 | 23.41 | 23.41 | 10,139 | -0.45(-1.88%) |
Jul 23, 2024 | 23.90 | 24.04 | 23.83 | 23.86 | 10,394 | -0.08(-0.35%) |
Jul 22, 2024 | 23.96 | 24.02 | 23.81 | 23.94 | 32,727 | +0.27(+1.15%) |
Jul 19, 2024 | 23.74 | 23.78 | 23.58 | 23.67 | 39,372 | -0.28(-1.17%) |
Jul 18, 2024 | 24.13 | 24.22 | 23.90 | 23.95 | 7,208 | +0.01(+0.06%) |
Jul 17, 2024 | 23.88 | 24.19 | 23.82 | 23.94 | 6,040 | -0.17(-0.72%) |
Jul 16, 2024 | 24.14 | 24.24 | 23.98 | 24.11 | 29,264 | +1.00(+4.33%) |
Jul 15, 2024 | 22.68 | 23.48 | 22.62 | 23.11 | 17,555 | -0.25(-1.05%) |
Jul 12, 2024 | 23.14 | 23.59 | 23.14 | 23.36 | 7,599 | +0.48(+2.12%) |
Jul 11, 2024 | 22.79 | 23.01 | 22.75 | 22.87 | 9,703 | +0.29(+1.28%) |
Jul 10, 2024 | 22.71 | 22.71 | 22.54 | 22.58 | 17,866 | +0.02(+0.09%) |
Jul 09, 2024 | 22.75 | 22.80 | 22.56 | 22.56 | 10,761 | -0.79(-3.36%) |
Jul 08, 2024 | 23.32 | 23.48 | 23.25 | 23.34 | 12,432 | +0.70(+3.11%) |
Jul 05, 2024 | 22.30 | 22.74 | 22.30 | 22.64 | 10,592 | +0.43(+1.91%) |
Jul 03, 2024 | 22.06 | 22.41 | 22.06 | 22.21 | 7,546 | -0.04(-0.16%) |
Jul 02, 2024 | 22.28 | 22.37 | 22.14 | 22.25 | 10,050 | -0.07(-0.31%) |
Jul 01, 2024 | 22.29 | 22.45 | 22.23 | 22.32 | 27,261 | +0.21(+0.97%) |
Jun 28, 2024 | 22.23 | 22.40 | 22.02 | 22.11 | 20,208 | -0.66(-2.88%) |
Jun 27, 2024 | 22.94 | 23.21 | 22.76 | 22.76 | 5,125 | -0.24(-1.04%) |
Jun 26, 2024 | 22.86 | 23.00 | 22.76 | 23.00 | 5,884 | -0.26(-1.12%) |
Jun 25, 2024 | 23.32 | 23.45 | 23.12 | 23.26 | 7,577 | -0.33(-1.38%) |
Jun 24, 2024 | 23.60 | 23.82 | 23.47 | 23.59 | 16,465 | -0.17(-0.73%) |
Jun 21, 2024 | 23.67 | 23.92 | 23.57 | 23.76 | 16,408 | -0.42(-1.76%) |
Jun 20, 2024 | 24.14 | 24.34 | 24.02 | 24.18 | 16,903 | +0.22(+0.94%) |
Jun 18, 2024 | 23.93 | 24.11 | 23.90 | 23.96 | 47,648 | -0.26(-1.07%) |
Jun 17, 2024 | 23.91 | 24.22 | 23.79 | 24.22 | 12,914 | +0.71(+3.02%) |
Jun 14, 2024 | 23.45 | 23.65 | 23.34 | 23.51 | 8,011 | -0.06(-0.25%) |
Jun 13, 2024 | 23.79 | 23.84 | 23.57 | 23.57 | 10,410 | -0.59(-2.44%) |
Jun 12, 2024 | 24.62 | 24.62 | 24.16 | 24.16 | 8,004 | -0.58(-2.34%) |
Jun 11, 2024 | 24.59 | 24.81 | 24.59 | 24.74 | 15,601 | -0.29(-1.16%) |
Jun 10, 2024 | 24.75 | 25.03 | 24.71 | 25.03 | 11,773 | +0.02(+0.08%) |
Jun 07, 2024 | 24.76 | 25.16 | 24.68 | 25.01 | 7,337 | -0.42(-1.66%) |
Jun 06, 2024 | 25.51 | 25.55 | 25.29 | 25.43 | 9,013 | -0.61(-2.33%) |
Jun 05, 2024 | 26.05 | 26.13 | 25.83 | 26.04 | 8,429 | -1.91(-6.83%) |
Jun 04, 2024 | 28.04 | 28.26 | 27.71 | 27.95 | 8,012 | -0.19(-0.68%) |