Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.15 | 24.32 | 24.09 | 24.25 | 1,003,283 | +0.29(+1.21%) |
Aug 22, 2024 | 24.07 | 24.07 | 23.86 | 23.96 | 757,044 | -0.30(-1.24%) |
Aug 21, 2024 | 24.22 | 24.33 | 24.09 | 24.26 | 1,294,251 | -0.02(-0.08%) |
Aug 20, 2024 | 24.43 | 24.45 | 24.15 | 24.28 | 853,238 | +0.09(+0.37%) |
Aug 19, 2024 | 24.05 | 24.21 | 24.00 | 24.19 | 741,237 | -0.04(-0.17%) |
Aug 16, 2024 | 24.02 | 24.23 | 23.94 | 24.23 | 1,008,079 | +0.53(+2.24%) |
Aug 15, 2024 | 23.67 | 23.77 | 23.52 | 23.70 | 676,105 | +0.06(+0.25%) |
Aug 14, 2024 | 23.67 | 23.75 | 23.55 | 23.64 | 754,832 | -0.18(-0.76%) |
Aug 13, 2024 | 23.82 | 23.90 | 23.78 | 23.82 | 534,519 | -0.04(-0.17%) |
Aug 12, 2024 | 23.63 | 23.88 | 23.61 | 23.86 | 845,081 | +0.39(+1.66%) |
Aug 09, 2024 | 23.48 | 23.53 | 23.39 | 23.47 | 613,144 | +0.07(+0.30%) |
Aug 08, 2024 | 23.26 | 23.42 | 23.25 | 23.40 | 791,061 | +0.36(+1.56%) |
Aug 07, 2024 | 23.18 | 23.22 | 23.02 | 23.04 | 717,280 | -0.03(-0.13%) |
Aug 06, 2024 | 23.15 | 23.20 | 22.99 | 23.07 | 1,619,235 | -0.18(-0.77%) |
Aug 05, 2024 | 23.04 | 23.30 | 23.00 | 23.25 | 1,775,729 | -0.29(-1.23%) |
Aug 02, 2024 | 23.83 | 23.90 | 23.29 | 23.54 | 1,834,086 | -0.04(-0.17%) |
Aug 01, 2024 | 23.69 | 23.77 | 23.51 | 23.58 | 1,734,126 | -0.09(-0.38%) |
Jul 31, 2024 | 23.38 | 23.67 | 23.36 | 23.67 | 1,498,263 | +0.43(+1.85%) |
Jul 30, 2024 | 23.14 | 23.29 | 23.02 | 23.24 | 2,437,313 | +0.22(+0.96%) |
Jul 29, 2024 | 23.13 | 23.15 | 22.89 | 23.02 | 1,194,567 | -0.03(-0.13%) |
Jul 26, 2024 | 22.98 | 23.09 | 22.96 | 23.05 | 1,162,274 | +0.25(+1.10%) |
Jul 25, 2024 | 22.91 | 22.91 | 22.72 | 22.80 | 2,115,784 | -0.36(-1.55%) |
Jul 24, 2024 | 23.39 | 23.49 | 23.16 | 23.16 | 1,265,119 | -0.08(-0.34%) |
Jul 23, 2024 | 23.23 | 23.27 | 23.18 | 23.24 | 1,121,006 | +0.08(+0.35%) |
Jul 22, 2024 | 23.15 | 23.18 | 23.02 | 23.16 | 1,078,944 | -0.01(-0.04%) |
Jul 19, 2024 | 23.15 | 23.26 | 23.12 | 23.17 | 1,760,350 | -0.41(-1.74%) |
Jul 18, 2024 | 23.80 | 23.85 | 23.56 | 23.58 | 1,324,023 | -0.15(-0.63%) |
Jul 17, 2024 | 23.90 | 23.98 | 23.68 | 23.73 | 1,517,459 | -0.11(-0.48%) |
Jul 16, 2024 | 23.55 | 23.85 | 23.54 | 23.84 | 1,585,550 | +0.46(+1.99%) |
Jul 15, 2024 | 23.33 | 23.57 | 23.30 | 23.38 | 1,192,175 | +0.08(+0.34%) |
Jul 12, 2024 | 23.18 | 23.36 | 23.17 | 23.30 | 762,043 | -0.02(-0.09%) |
Jul 11, 2024 | 23.26 | 23.41 | 23.13 | 23.32 | 1,430,653 | +0.42(+1.83%) |
Jul 10, 2024 | 22.99 | 23.05 | 22.89 | 22.90 | 759,603 | +0.06(+0.26%) |
Jul 09, 2024 | 22.84 | 22.91 | 22.69 | 22.84 | 1,327,552 | +0.04(+0.18%) |
Jul 08, 2024 | 22.95 | 22.98 | 22.71 | 22.80 | 1,219,774 | -0.28(-1.21%) |
Jul 05, 2024 | 22.93 | 23.11 | 22.93 | 23.08 | 1,347,676 | +0.32(+1.41%) |
Jul 03, 2024 | 22.71 | 22.84 | 22.71 | 22.76 | 630,685 | +0.25(+1.11%) |
Jul 02, 2024 | 22.50 | 22.57 | 22.41 | 22.51 | 694,460 | -0.01(-0.04%) |
Jul 01, 2024 | 22.49 | 22.54 | 22.40 | 22.52 | 757,259 | +0.06(+0.26%) |
Jun 28, 2024 | 22.53 | 22.55 | 22.43 | 22.46 | 699,317 | -0.01(-0.04%) |
Jun 27, 2024 | 22.43 | 22.51 | 22.41 | 22.47 | 429,731 | +0.27(+1.22%) |
Jun 26, 2024 | 22.19 | 22.25 | 22.17 | 22.20 | 748,818 | -0.20(-0.89%) |
Jun 25, 2024 | 22.46 | 22.49 | 22.37 | 22.40 | 779,730 | -0.13(-0.58%) |
Jun 24, 2024 | 22.52 | 22.55 | 22.48 | 22.53 | 982,387 | +0.10(+0.45%) |
Jun 21, 2024 | 22.75 | 22.75 | 22.38 | 22.43 | 1,274,085 | -0.36(-1.58%) |
Jun 20, 2024 | 22.61 | 22.85 | 22.58 | 22.79 | 1,048,878 | +0.29(+1.29%) |
Jun 18, 2024 | 22.39 | 22.54 | 22.36 | 22.50 | 1,049,859 | +0.10(+0.45%) |
Jun 17, 2024 | 22.44 | 22.48 | 22.31 | 22.40 | 1,080,734 | -0.14(-0.62%) |
Jun 14, 2024 | 22.49 | 22.56 | 22.46 | 22.54 | 785,170 | +0.30(+1.35%) |
Jun 13, 2024 | 22.40 | 22.45 | 22.17 | 22.24 | 914,183 | -0.19(-0.85%) |
Jun 12, 2024 | 22.61 | 22.62 | 22.37 | 22.43 | 842,150 | +0.07(+0.31%) |
Jun 11, 2024 | 22.35 | 22.38 | 22.28 | 22.36 | 423,597 | +0.06(+0.27%) |
Jun 10, 2024 | 22.25 | 22.36 | 22.23 | 22.30 | 990,194 | +0.19(+0.86%) |
Jun 07, 2024 | 22.47 | 22.47 | 22.09 | 22.11 | 1,701,402 | -0.80(-3.49%) |
Jun 06, 2024 | 22.81 | 22.98 | 22.79 | 22.91 | 1,135,465 | +0.17(+0.75%) |
Jun 05, 2024 | 22.64 | 22.78 | 22.55 | 22.74 | 1,177,997 | +0.25(+1.11%) |
Jun 04, 2024 | 22.57 | 22.58 | 22.38 | 22.49 | 1,226,268 | -0.19(-0.84%) |