Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.86 | 23.09 | 22.83 | 23.04 | 35,839 | +0.16(+0.70%) |
Aug 22, 2024 | 22.80 | 22.90 | 22.79 | 22.88 | 21,981 | -0.01(-0.04%) |
Aug 21, 2024 | 22.70 | 22.90 | 22.60 | 22.89 | 55,245 | +0.15(+0.66%) |
Aug 20, 2024 | 22.70 | 22.74 | 22.61 | 22.74 | 39,951 | +0.05(+0.22%) |
Aug 19, 2024 | 22.75 | 22.94 | 22.61 | 22.69 | 39,434 | -0.06(-0.26%) |
Aug 16, 2024 | 22.66 | 22.78 | 22.55 | 22.75 | 35,713 | +0.15(+0.66%) |
Aug 15, 2024 | 22.60 | 22.69 | 22.44 | 22.60 | 46,049 | -0.02(-0.09%) |
Aug 14, 2024 | 23.30 | 23.35 | 22.53 | 22.62 | 112,490 | -0.60(-2.58%) |
Aug 13, 2024 | 22.94 | 23.22 | 22.82 | 23.22 | 40,057 | +0.47(+2.07%) |
Aug 12, 2024 | 22.65 | 22.85 | 22.58 | 22.75 | 64,994 | +0.10(+0.44%) |
Aug 09, 2024 | 22.58 | 22.70 | 22.45 | 22.65 | 40,370 | +0.09(+0.40%) |
Aug 08, 2024 | 22.99 | 23.21 | 22.45 | 22.56 | 91,606 | -0.20(-0.88%) |
Aug 07, 2024 | 22.94 | 23.13 | 22.68 | 22.76 | 47,625 | -0.14(-0.61%) |
Aug 06, 2024 | 22.58 | 23.00 | 22.58 | 22.90 | 44,290 | +0.39(+1.73%) |
Aug 05, 2024 | 22.70 | 22.75 | 22.32 | 22.51 | 38,702 | -0.46(-2.00%) |
Aug 02, 2024 | 22.75 | 23.10 | 22.74 | 22.97 | 40,363 | +0.07(+0.31%) |
Aug 01, 2024 | 23.05 | 23.15 | 22.70 | 22.90 | 63,425 | -0.03(-0.13%) |
Jul 31, 2024 | 23.22 | 23.22 | 22.83 | 22.93 | 77,791 | -0.13(-0.56%) |
Jul 30, 2024 | 23.11 | 23.17 | 22.73 | 23.06 | 39,979 | -0.03(-0.13%) |
Jul 29, 2024 | 22.87 | 23.10 | 22.85 | 23.09 | 50,909 | +0.21(+0.94%) |
Jul 26, 2024 | 22.80 | 23.02 | 22.80 | 22.88 | 26,347 | +0.07(+0.33%) |
Jul 25, 2024 | 23.01 | 23.04 | 22.80 | 22.80 | 36,203 | -0.12(-0.55%) |
Jul 24, 2024 | 22.82 | 23.04 | 22.77 | 22.93 | 47,856 | -0.04(-0.15%) |
Jul 23, 2024 | 22.95 | 23.14 | 22.80 | 22.96 | 73,996 | +0.14(+0.61%) |
Jul 22, 2024 | 22.55 | 22.90 | 22.55 | 22.82 | 35,870 | +0.29(+1.29%) |
Jul 19, 2024 | 22.64 | 22.68 | 22.53 | 22.53 | 13,689 | -0.18(-0.79%) |
Jul 18, 2024 | 22.61 | 23.02 | 22.61 | 22.71 | 45,135 | +0.10(+0.44%) |
Jul 17, 2024 | 22.61 | 22.84 | 22.54 | 22.61 | 44,277 | -0.19(-0.83%) |
Jul 16, 2024 | 22.81 | 22.99 | 22.66 | 22.80 | 33,871 | +0.16(+0.71%) |
Jul 15, 2024 | 22.87 | 22.96 | 22.62 | 22.64 | 56,853 | -0.28(-1.22%) |
Jul 12, 2024 | 22.82 | 23.06 | 22.72 | 22.92 | 62,810 | +0.20(+0.88%) |
Jul 11, 2024 | 22.61 | 22.79 | 22.47 | 22.72 | 87,501 | +0.29(+1.31%) |
Jul 10, 2024 | 22.22 | 22.45 | 22.12 | 22.43 | 29,560 | +0.20(+0.92%) |
Jul 09, 2024 | 22.11 | 22.32 | 22.08 | 22.22 | 33,513 | +0.18(+0.81%) |
Jul 08, 2024 | 22.07 | 22.25 | 21.88 | 22.04 | 72,270 | -0.11(-0.49%) |
Jul 05, 2024 | 22.18 | 22.18 | 22.09 | 22.15 | 30,930 | +0.07(+0.32%) |
Jul 03, 2024 | 22.14 | 22.27 | 21.98 | 22.08 | 16,017 | +0.06(+0.27%) |
Jul 02, 2024 | 22.28 | 22.28 | 21.96 | 22.02 | 35,189 | -0.15(-0.67%) |
Jul 01, 2024 | 22.03 | 22.23 | 21.98 | 22.17 | 40,415 | +0.14(+0.63%) |
Jun 28, 2024 | 22.33 | 22.37 | 22.03 | 22.03 | 42,089 | -0.16(-0.72%) |
Jun 27, 2024 | 22.16 | 22.21 | 22.10 | 22.19 | 32,838 | +0.10(+0.45%) |
Jun 26, 2024 | 22.01 | 22.15 | 21.95 | 22.09 | 22,100 | +0.09(+0.41%) |
Jun 25, 2024 | 22.16 | 22.17 | 21.98 | 22.00 | 23,789 | -0.13(-0.58%) |
Jun 24, 2024 | 22.06 | 22.22 | 22.03 | 22.13 | 41,555 | +0.04(+0.18%) |
Jun 21, 2024 | 22.03 | 22.23 | 22.03 | 22.09 | 24,028 | -0.04(-0.18%) |
Jun 20, 2024 | 22.06 | 22.38 | 22.06 | 22.13 | 36,609 | +0.19(+0.86%) |
Jun 18, 2024 | 21.75 | 22.05 | 21.74 | 21.94 | 50,252 | +0.07(+0.32%) |
Jun 17, 2024 | 21.76 | 21.95 | 21.74 | 21.87 | 41,930 | +0.06(+0.27%) |
Jun 14, 2024 | 21.83 | 22.02 | 21.76 | 21.81 | 41,593 | -0.20(-0.90%) |
Jun 13, 2024 | 22.12 | 22.21 | 21.96 | 22.01 | 50,816 | -0.12(-0.54%) |
Jun 12, 2024 | 22.51 | 22.61 | 22.12 | 22.13 | 51,867 | -0.27(-1.19%) |
Jun 11, 2024 | 22.42 | 22.53 | 21.80 | 22.40 | 55,282 | -0.12(-0.53%) |
Jun 10, 2024 | 22.24 | 22.56 | 22.21 | 22.52 | 58,629 | +0.12(+0.53%) |
Jun 07, 2024 | 22.32 | 22.44 | 22.31 | 22.40 | 33,651 | -0.13(-0.57%) |
Jun 06, 2024 | 22.56 | 22.72 | 22.39 | 22.53 | 31,948 | -0.08(-0.35%) |
Jun 05, 2024 | 22.50 | 22.74 | 22.32 | 22.61 | 74,408 | +0.30(+1.33%) |
Jun 04, 2024 | 22.40 | 22.41 | 22.25 | 22.31 | 48,161 | +0.06(+0.27%) |