Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 23.27 | 23.66 | 23.27 | 23.40 | 15,153 | +0.26(+1.12%) |
Aug 28, 2024 | 23.47 | 23.47 | 23.00 | 23.14 | 6,561 | -0.41(-1.74%) |
Aug 27, 2024 | 23.41 | 23.63 | 23.41 | 23.55 | 7,237 | -0.06(-0.25%) |
Aug 26, 2024 | 23.66 | 23.81 | 23.57 | 23.61 | 19,338 | -0.05(-0.21%) |
Aug 23, 2024 | 23.65 | 23.70 | 23.47 | 23.66 | 12,946 | +0.39(+1.68%) |
Aug 22, 2024 | 23.60 | 23.71 | 23.13 | 23.27 | 12,426 | -0.39(-1.65%) |
Aug 21, 2024 | 23.50 | 23.66 | 23.50 | 23.66 | 43,868 | +0.19(+0.81%) |
Aug 20, 2024 | 23.65 | 23.67 | 23.45 | 23.47 | 43,841 | -0.15(-0.64%) |
Aug 19, 2024 | 23.37 | 23.62 | 23.36 | 23.62 | 19,682 | +0.29(+1.24%) |
Aug 16, 2024 | 23.21 | 23.42 | 23.21 | 23.33 | 17,320 | +0.09(+0.39%) |
Aug 15, 2024 | 23.07 | 23.30 | 23.07 | 23.24 | 17,956 | +0.46(+2.02%) |
Aug 14, 2024 | 22.77 | 22.85 | 22.70 | 22.78 | 11,158 | +0.03(+0.13%) |
Aug 13, 2024 | 22.31 | 22.75 | 22.31 | 22.75 | 43,508 | +0.50(+2.25%) |
Aug 12, 2024 | 22.28 | 22.37 | 22.20 | 22.25 | 7,348 | -0.06(-0.27%) |
Aug 09, 2024 | 22.11 | 22.32 | 22.08 | 22.31 | 12,143 | +0.09(+0.41%) |
Aug 08, 2024 | 22.02 | 22.26 | 21.78 | 22.22 | 17,000 | +0.54(+2.49%) |
Aug 07, 2024 | 22.24 | 22.43 | 21.68 | 21.68 | 12,644 | -0.21(-0.96%) |
Aug 06, 2024 | 21.93 | 22.19 | 21.81 | 21.89 | 16,526 | +0.15(+0.69%) |
Aug 05, 2024 | 20.21 | 22.08 | 20.00 | 21.74 | 42,987 | -0.71(-3.16%) |
Aug 02, 2024 | 22.65 | 22.70 | 22.13 | 22.45 | 36,965 | -0.76(-3.26%) |
Aug 01, 2024 | 23.92 | 24.01 | 23.04 | 23.21 | 29,296 | -0.75(-3.14%) |
Jul 31, 2024 | 24.00 | 24.13 | 23.96 | 23.96 | 13,379 | +0.44(+1.87%) |
Jul 30, 2024 | 23.85 | 23.92 | 23.43 | 23.52 | 4,082 | -0.14(-0.59%) |
Jul 29, 2024 | 23.90 | 23.93 | 23.66 | 23.66 | 6,248 | -0.14(-0.59%) |
Jul 26, 2024 | 23.81 | 23.95 | 23.65 | 23.80 | 11,657 | +0.25(+1.06%) |
Jul 25, 2024 | 23.19 | 24.03 | 23.19 | 23.55 | 14,032 | +0.31(+1.33%) |
Jul 24, 2024 | 23.79 | 23.90 | 23.24 | 23.24 | 18,641 | -0.77(-3.21%) |
Jul 23, 2024 | 23.86 | 24.22 | 23.86 | 24.01 | 17,063 | +0.11(+0.48%) |
Jul 22, 2024 | 23.89 | 23.95 | 23.64 | 23.90 | 16,751 | +0.29(+1.21%) |
Jul 19, 2024 | 23.55 | 23.66 | 23.51 | 23.61 | 19,996 | +0.03(+0.13%) |
Jul 18, 2024 | 24.16 | 24.20 | 23.49 | 23.58 | 13,415 | -0.42(-1.75%) |
Jul 17, 2024 | 23.89 | 24.30 | 23.89 | 24.00 | 12,293 | -0.47(-1.92%) |
Jul 16, 2024 | 24.35 | 24.50 | 24.27 | 24.47 | 20,641 | +0.20(+0.82%) |
Jul 15, 2024 | 24.33 | 24.45 | 24.26 | 24.27 | 18,035 | +0.06(+0.24%) |
Jul 12, 2024 | 24.05 | 24.34 | 23.94 | 24.21 | 33,355 | +0.17(+0.71%) |
Jul 11, 2024 | 24.00 | 24.28 | 23.96 | 24.04 | 18,932 | +0.18(+0.75%) |
Jul 10, 2024 | 23.92 | 23.97 | 23.65 | 23.86 | 32,483 | -0.04(-0.17%) |
Jul 09, 2024 | 24.31 | 24.31 | 23.87 | 23.90 | 27,161 | -0.37(-1.52%) |
Jul 08, 2024 | 24.45 | 24.46 | 24.27 | 24.27 | 27,149 | -0.20(-0.82%) |
Jul 05, 2024 | 24.30 | 24.48 | 24.27 | 24.47 | 19,324 | +0.20(+0.82%) |
Jul 03, 2024 | 24.25 | 24.40 | 24.25 | 24.27 | 9,801 | +0.02(+0.08%) |
Jul 02, 2024 | 24.16 | 24.30 | 24.16 | 24.25 | 14,460 | +0.04(+0.17%) |
Jul 01, 2024 | 24.20 | 24.25 | 24.00 | 24.21 | 10,864 | +0.04(+0.17%) |
Jun 28, 2024 | 24.18 | 24.34 | 24.09 | 24.17 | 14,527 | +0.14(+0.58%) |
Jun 27, 2024 | 23.56 | 24.10 | 23.52 | 24.03 | 22,394 | +0.56(+2.39%) |
Jun 26, 2024 | 23.28 | 23.56 | 23.28 | 23.47 | 10,150 | +0.11(+0.47%) |
Jun 25, 2024 | 23.36 | 23.43 | 23.28 | 23.36 | 14,733 | +0.10(+0.43%) |
Jun 24, 2024 | 23.36 | 23.53 | 23.26 | 23.26 | 12,503 | -0.27(-1.15%) |
Jun 21, 2024 | 23.25 | 23.53 | 23.25 | 23.53 | 8,686 | +0.11(+0.47%) |
Jun 20, 2024 | 23.54 | 23.56 | 23.24 | 23.42 | 32,276 | -0.09(-0.39%) |
Jun 18, 2024 | 23.49 | 23.60 | 23.38 | 23.51 | 29,783 | +0.06(+0.26%) |
Jun 17, 2024 | 23.38 | 23.60 | 23.17 | 23.45 | 20,885 | +0.06(+0.26%) |
Jun 14, 2024 | 23.33 | 23.47 | 23.31 | 23.39 | 20,445 | +0.01(+0.04%) |
Jun 13, 2024 | 23.39 | 23.67 | 23.38 | 23.38 | 18,585 | -0.26(-1.10%) |
Jun 12, 2024 | 23.55 | 23.92 | 23.55 | 23.64 | 23,423 | +0.45(+1.94%) |
Jun 11, 2024 | 23.14 | 23.24 | 23.02 | 23.19 | 13,539 | +0.03(+0.13%) |
Jun 10, 2024 | 22.89 | 23.26 | 22.89 | 23.16 | 20,405 | +0.17(+0.74%) |
Jun 07, 2024 | 22.94 | 23.17 | 22.94 | 22.99 | 19,186 | -0.14(-0.60%) |
Jun 06, 2024 | 23.07 | 23.21 | 23.07 | 23.13 | 27,629 | +0.07(+0.30%) |
Jun 05, 2024 | 22.83 | 23.06 | 22.73 | 23.06 | 30,340 | +0.40(+1.78%) |
Jun 04, 2024 | 22.57 | 22.80 | 22.55 | 22.66 | 21,717 | +0.03(+0.12%) |