Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 24.69 | 24.70 | 24.35 | 24.37 | 136,625 | -0.36(-1.46%) |
Aug 21, 2024 | 24.44 | 24.77 | 24.42 | 24.73 | 99,110 | +0.36(+1.48%) |
Aug 20, 2024 | 24.53 | 24.60 | 24.31 | 24.37 | 102,145 | -0.45(-1.81%) |
Aug 19, 2024 | 24.76 | 24.83 | 24.61 | 24.82 | 1,346,714 | +0.15(+0.61%) |
Aug 16, 2024 | 24.28 | 24.68 | 24.28 | 24.67 | 208,163 | +0.65(+2.71%) |
Aug 15, 2024 | 23.95 | 24.14 | 23.85 | 24.02 | 236,214 | +0.34(+1.44%) |
Aug 14, 2024 | 23.72 | 23.78 | 23.65 | 23.68 | 42,899 | +0.09(+0.38%) |
Aug 13, 2024 | 23.39 | 23.60 | 23.28 | 23.59 | 106,283 | +0.34(+1.46%) |
Aug 12, 2024 | 23.05 | 23.33 | 23.03 | 23.25 | 169,856 | +0.76(+3.38%) |
Aug 09, 2024 | 22.47 | 22.54 | 22.38 | 22.49 | 57,573 | -0.05(-0.22%) |
Aug 08, 2024 | 22.22 | 22.55 | 22.10 | 22.54 | 87,055 | +0.62(+2.83%) |
Aug 07, 2024 | 22.29 | 22.36 | 21.89 | 21.92 | 173,510 | -0.19(-0.86%) |
Aug 06, 2024 | 22.02 | 22.30 | 21.86 | 22.11 | 475,550 | -0.46(-2.04%) |
Aug 05, 2024 | 22.29 | 22.73 | 22.06 | 22.57 | 362,745 | -0.74(-3.17%) |
Aug 02, 2024 | 23.16 | 23.32 | 23.08 | 23.31 | 126,289 | +0.11(+0.47%) |
Aug 01, 2024 | 23.78 | 23.78 | 23.07 | 23.20 | 258,698 | -0.66(-2.77%) |
Jul 31, 2024 | 23.83 | 23.96 | 23.73 | 23.86 | 82,426 | +0.39(+1.66%) |
Jul 30, 2024 | 23.91 | 23.91 | 23.39 | 23.47 | 64,463 | -0.33(-1.39%) |
Jul 29, 2024 | 23.73 | 23.84 | 23.64 | 23.80 | 88,220 | -0.06(-0.25%) |
Jul 26, 2024 | 23.83 | 23.89 | 23.72 | 23.86 | 51,836 | +0.08(+0.34%) |
Jul 25, 2024 | 23.69 | 23.98 | 23.54 | 23.78 | 90,984 | +0.06(+0.25%) |
Jul 24, 2024 | 24.00 | 24.03 | 23.69 | 23.72 | 242,880 | -0.32(-1.33%) |
Jul 23, 2024 | 24.14 | 24.23 | 24.04 | 24.04 | 378,894 | -0.62(-2.51%) |
Jul 22, 2024 | 24.59 | 24.70 | 24.47 | 24.66 | 190,840 | +0.27(+1.11%) |
Jul 19, 2024 | 24.48 | 24.59 | 24.33 | 24.39 | 42,648 | -0.12(-0.49%) |
Jul 18, 2024 | 24.55 | 24.76 | 24.42 | 24.51 | 180,749 | +0.24(+0.99%) |
Jul 17, 2024 | 24.21 | 24.34 | 24.12 | 24.27 | 296,045 | -0.37(-1.50%) |
Jul 16, 2024 | 24.61 | 24.66 | 24.45 | 24.64 | 369,408 | -0.80(-3.14%) |
Jul 15, 2024 | 25.48 | 25.60 | 25.35 | 25.44 | 74,960 | -0.03(-0.12%) |
Jul 12, 2024 | 25.44 | 25.59 | 25.41 | 25.47 | 75,856 | +0.32(+1.27%) |
Jul 11, 2024 | 25.26 | 25.32 | 25.08 | 25.15 | 95,094 | +0.13(+0.52%) |
Jul 10, 2024 | 25.01 | 25.02 | 24.91 | 25.02 | 87,050 | -0.05(-0.20%) |
Jul 09, 2024 | 25.03 | 25.14 | 24.96 | 25.07 | 112,125 | +0.07(+0.28%) |
Jul 08, 2024 | 25.03 | 25.12 | 24.93 | 25.00 | 89,284 | +0.14(+0.56%) |
Jul 05, 2024 | 24.94 | 24.94 | 24.62 | 24.86 | 122,138 | -0.03(-0.12%) |
Jul 03, 2024 | 24.66 | 24.92 | 24.66 | 24.89 | 77,433 | +0.35(+1.43%) |
Jul 02, 2024 | 24.31 | 24.60 | 24.30 | 24.54 | 405,103 | -0.03(-0.12%) |
Jul 01, 2024 | 24.80 | 24.87 | 24.55 | 24.57 | 213,783 | +0.04(+0.16%) |
Jun 28, 2024 | 24.61 | 24.69 | 24.46 | 24.53 | 121,941 | +0.05(+0.20%) |
Jun 27, 2024 | 24.51 | 24.54 | 24.41 | 24.48 | 115,227 | +0.25(+1.03%) |
Jun 26, 2024 | 24.32 | 24.35 | 24.16 | 24.23 | 83,438 | -0.24(-0.98%) |
Jun 25, 2024 | 24.49 | 24.52 | 24.30 | 24.47 | 266,470 | +0.02(+0.08%) |
Jun 24, 2024 | 24.36 | 24.62 | 24.35 | 24.45 | 223,023 | +0.71(+2.99%) |
Jun 21, 2024 | 23.74 | 23.88 | 23.65 | 23.74 | 157,626 | -0.05(-0.21%) |
Jun 20, 2024 | 23.80 | 23.92 | 23.70 | 23.79 | 96,234 | +0.27(+1.15%) |
Jun 18, 2024 | 23.55 | 23.71 | 23.43 | 23.52 | 51,811 | +0.02(+0.09%) |
Jun 17, 2024 | 23.25 | 23.55 | 23.17 | 23.50 | 415,972 | +0.71(+3.12%) |
Jun 14, 2024 | 22.60 | 22.82 | 22.58 | 22.79 | 226,586 | -0.17(-0.74%) |
Jun 13, 2024 | 23.34 | 23.34 | 22.88 | 22.96 | 98,346 | -0.59(-2.51%) |
Jun 12, 2024 | 23.67 | 23.70 | 23.45 | 23.55 | 238,761 | +0.46(+1.99%) |
Jun 11, 2024 | 23.15 | 23.15 | 22.96 | 23.09 | 233,065 | -0.36(-1.52%) |
Jun 10, 2024 | 23.32 | 23.48 | 23.20 | 23.45 | 318,761 | -0.11(-0.46%) |
Jun 07, 2024 | 23.89 | 23.89 | 23.55 | 23.55 | 183,911 | -0.78(-3.19%) |
Jun 06, 2024 | 24.09 | 24.36 | 24.07 | 24.33 | 191,110 | +0.22(+0.90%) |
Jun 05, 2024 | 24.02 | 24.17 | 23.87 | 24.11 | 674,523 | +0.21(+0.86%) |
Jun 04, 2024 | 24.08 | 24.08 | 23.67 | 23.91 | 339,232 | -0.83(-3.37%) |