Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 24.07 | 24.42 | 23.83 | 24.33 | 342,530 | -0.03(-0.12%) |
Aug 20, 2024 | 23.25 | 24.38 | 23.24 | 24.36 | 519,295 | +1.20(+5.18%) |
Aug 19, 2024 | 23.37 | 23.37 | 22.74 | 23.16 | 360,420 | -0.26(-1.11%) |
Aug 16, 2024 | 23.71 | 23.71 | 23.33 | 23.42 | 180,066 | +0.10(+0.43%) |
Aug 15, 2024 | 23.65 | 23.69 | 23.21 | 23.32 | 138,491 | -0.59(-2.47%) |
Aug 14, 2024 | 24.11 | 24.28 | 23.71 | 23.91 | 215,174 | -0.27(-1.12%) |
Aug 13, 2024 | 24.06 | 24.42 | 24.06 | 24.18 | 244,544 | +0.46(+1.94%) |
Aug 12, 2024 | 23.72 | 23.97 | 23.44 | 23.72 | 269,538 | -0.26(-1.08%) |
Aug 09, 2024 | 24.14 | 24.42 | 23.74 | 23.98 | 210,966 | -0.06(-0.25%) |
Aug 08, 2024 | 24.89 | 24.92 | 23.96 | 24.04 | 304,851 | -1.05(-4.18%) |
Aug 07, 2024 | 24.61 | 25.12 | 24.18 | 25.09 | 427,121 | -0.19(-0.75%) |
Aug 06, 2024 | 25.32 | 25.61 | 24.72 | 25.28 | 509,522 | -0.21(-0.82%) |
Aug 05, 2024 | 25.67 | 26.10 | 25.19 | 25.49 | 803,079 | +1.00(+4.08%) |
Aug 02, 2024 | 23.69 | 24.94 | 23.57 | 24.49 | 543,306 | +1.25(+5.38%) |
Aug 01, 2024 | 22.16 | 23.48 | 21.98 | 23.24 | 464,327 | +1.16(+5.25%) |
Jul 31, 2024 | 21.76 | 22.11 | 21.66 | 22.08 | 459,800 | -0.18(-0.81%) |
Jul 30, 2024 | 22.97 | 23.00 | 22.12 | 22.26 | 459,429 | -0.71(-3.09%) |
Jul 29, 2024 | 22.58 | 23.37 | 22.55 | 22.97 | 450,646 | +0.42(+1.86%) |
Jul 26, 2024 | 22.75 | 22.99 | 22.39 | 22.55 | 367,992 | -0.21(-0.92%) |
Jul 25, 2024 | 23.46 | 23.66 | 22.54 | 22.76 | 431,229 | -0.72(-3.07%) |
Jul 24, 2024 | 23.42 | 23.80 | 23.07 | 23.48 | 379,313 | -0.01(-0.04%) |
Jul 23, 2024 | 22.85 | 23.52 | 22.85 | 23.49 | 234,853 | +0.77(+3.39%) |
Jul 22, 2024 | 22.62 | 22.99 | 22.49 | 22.72 | 341,127 | +0.26(+1.16%) |
Jul 19, 2024 | 22.14 | 22.55 | 21.77 | 22.46 | 392,864 | +0.50(+2.28%) |
Jul 18, 2024 | 22.08 | 22.25 | 21.43 | 21.96 | 391,545 | -0.06(-0.27%) |
Jul 17, 2024 | 22.35 | 22.35 | 21.73 | 22.02 | 372,198 | -0.47(-2.09%) |
Jul 16, 2024 | 22.92 | 23.08 | 22.42 | 22.49 | 273,054 | -0.15(-0.66%) |
Jul 15, 2024 | 23.01 | 23.20 | 22.23 | 22.64 | 388,313 | -0.71(-3.04%) |
Jul 12, 2024 | 23.20 | 23.69 | 23.15 | 23.35 | 202,059 | -0.13(-0.55%) |
Jul 11, 2024 | 24.05 | 24.22 | 23.36 | 23.48 | 291,491 | -0.47(-1.96%) |
Jul 10, 2024 | 24.23 | 24.44 | 23.90 | 23.95 | 208,711 | -0.30(-1.24%) |
Jul 09, 2024 | 24.20 | 24.43 | 23.72 | 24.25 | 260,827 | +0.46(+1.93%) |
Jul 08, 2024 | 23.88 | 24.00 | 23.41 | 23.79 | 356,846 | +0.28(+1.19%) |
Jul 05, 2024 | 22.83 | 23.72 | 22.83 | 23.51 | 350,672 | +0.70(+3.07%) |
Jul 03, 2024 | 22.98 | 22.99 | 22.57 | 22.81 | 271,294 | -0.17(-0.74%) |
Jul 02, 2024 | 22.56 | 23.24 | 22.50 | 22.98 | 289,812 | +0.08(+0.35%) |
Jul 01, 2024 | 22.67 | 23.16 | 22.43 | 22.90 | 195,138 | -0.01(-0.02%) |
Jun 28, 2024 | 22.77 | 23.09 | 22.60 | 22.91 | 297,813 | -0.18(-0.80%) |
Jun 27, 2024 | 23.01 | 23.33 | 22.90 | 23.09 | 88,681 | -0.11(-0.47%) |
Jun 26, 2024 | 22.90 | 23.39 | 22.73 | 23.20 | 290,868 | +0.49(+2.16%) |
Jun 25, 2024 | 22.83 | 23.11 | 22.71 | 22.71 | 324,077 | -0.08(-0.36%) |
Jun 24, 2024 | 23.84 | 23.84 | 22.64 | 22.79 | 515,315 | -1.26(-5.22%) |
Jun 21, 2024 | 23.52 | 24.08 | 23.49 | 24.05 | 191,677 | +0.35(+1.48%) |
Jun 20, 2024 | 24.44 | 24.63 | 23.47 | 23.70 | 307,427 | -0.89(-3.61%) |
Jun 18, 2024 | 24.49 | 24.73 | 24.00 | 24.58 | 221,788 | -0.21(-0.83%) |
Jun 17, 2024 | 24.97 | 25.16 | 24.58 | 24.79 | 199,969 | -0.14(-0.55%) |
Jun 14, 2024 | 24.61 | 25.12 | 24.59 | 24.93 | 154,773 | +0.41(+1.69%) |
Jun 13, 2024 | 24.16 | 24.76 | 24.09 | 24.51 | 191,660 | +0.43(+1.80%) |
Jun 12, 2024 | 23.18 | 24.29 | 23.16 | 24.08 | 342,477 | +0.54(+2.30%) |
Jun 11, 2024 | 23.63 | 24.10 | 23.50 | 23.54 | 164,555 | +0.12(+0.50%) |
Jun 10, 2024 | 23.63 | 23.81 | 23.18 | 23.42 | 200,890 | -0.36(-1.53%) |
Jun 07, 2024 | 23.62 | 24.01 | 23.25 | 23.79 | 183,135 | +0.20(+0.84%) |
Jun 06, 2024 | 24.00 | 24.18 | 23.57 | 23.59 | 192,065 | -0.24(-0.99%) |
Jun 05, 2024 | 23.78 | 24.11 | 23.73 | 23.83 | 235,922 | +0.03(+0.12%) |
Jun 04, 2024 | 23.83 | 24.42 | 23.78 | 23.80 | 265,788 | +0.41(+1.77%) |