Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 22.80 | 22.98 | 22.58 | 22.95 | 66,724 | +0.19(+0.83%) |
Aug 20, 2024 | 22.86 | 22.86 | 22.66 | 22.76 | 53,293 | -0.18(-0.78%) |
Aug 19, 2024 | 22.97 | 23.00 | 22.75 | 22.94 | 86,699 | +0.03(+0.13%) |
Aug 16, 2024 | 22.79 | 22.95 | 22.61 | 22.91 | 69,423 | +0.12(+0.53%) |
Aug 15, 2024 | 22.94 | 23.07 | 22.61 | 22.79 | 87,323 | +0.17(+0.75%) |
Aug 14, 2024 | 22.48 | 22.64 | 22.29 | 22.62 | 72,755 | +0.09(+0.40%) |
Aug 13, 2024 | 22.47 | 22.61 | 22.29 | 22.53 | 66,300 | +0.18(+0.81%) |
Aug 12, 2024 | 22.59 | 22.60 | 22.26 | 22.35 | 67,923 | -0.33(-1.46%) |
Aug 09, 2024 | 22.58 | 22.68 | 22.38 | 22.68 | 82,979 | +0.09(+0.40%) |
Aug 08, 2024 | 22.74 | 22.74 | 22.41 | 22.59 | 77,383 | +0.03(+0.13%) |
Aug 07, 2024 | 22.47 | 22.68 | 22.42 | 22.56 | 70,559 | +0.22(+0.98%) |
Aug 06, 2024 | 22.36 | 22.59 | 22.11 | 22.34 | 133,009 | -0.02(-0.09%) |
Aug 05, 2024 | 22.39 | 22.40 | 22.05 | 22.36 | 141,254 | -0.62(-2.70%) |
Aug 02, 2024 | 22.71 | 23.04 | 22.71 | 22.98 | 101,654 | -0.17(-0.73%) |
Aug 01, 2024 | 23.91 | 24.08 | 22.89 | 23.15 | 122,885 | -0.69(-2.89%) |
Jul 31, 2024 | 23.62 | 24.37 | 23.53 | 23.84 | 162,818 | +0.26(+1.10%) |
Jul 30, 2024 | 23.45 | 23.65 | 23.35 | 23.58 | 90,559 | +0.10(+0.43%) |
Jul 29, 2024 | 23.82 | 23.84 | 23.43 | 23.48 | 77,654 | -0.34(-1.43%) |
Jul 26, 2024 | 23.88 | 23.95 | 23.57 | 23.82 | 85,739 | +0.18(+0.76%) |
Jul 25, 2024 | 23.58 | 23.87 | 23.58 | 23.64 | 81,154 | +0.18(+0.77%) |
Jul 24, 2024 | 23.55 | 23.76 | 23.45 | 23.46 | 82,038 | -0.21(-0.89%) |
Jul 23, 2024 | 23.64 | 23.82 | 23.56 | 23.67 | 113,262 | +0.02(+0.08%) |
Jul 22, 2024 | 22.98 | 23.69 | 22.88 | 23.65 | 104,642 | +0.70(+3.05%) |
Jul 19, 2024 | 23.29 | 23.46 | 22.92 | 22.95 | 94,956 | -0.29(-1.25%) |
Jul 18, 2024 | 23.51 | 23.68 | 23.13 | 23.24 | 90,036 | -0.42(-1.78%) |
Jul 17, 2024 | 23.20 | 23.73 | 23.20 | 23.66 | 152,122 | +0.32(+1.37%) |
Jul 16, 2024 | 22.84 | 23.38 | 22.73 | 23.34 | 143,498 | +0.69(+3.05%) |
Jul 15, 2024 | 22.75 | 22.89 | 22.59 | 22.65 | 125,595 | +0.03(+0.13%) |
Jul 12, 2024 | 22.37 | 22.70 | 22.36 | 22.62 | 118,524 | +0.41(+1.85%) |
Jul 11, 2024 | 21.90 | 22.25 | 21.86 | 22.21 | 103,180 | +0.63(+2.92%) |
Jul 10, 2024 | 21.72 | 21.77 | 21.45 | 21.58 | 87,477 | -0.09(-0.42%) |
Jul 09, 2024 | 21.51 | 21.69 | 21.38 | 21.67 | 154,498 | +0.15(+0.70%) |
Jul 08, 2024 | 21.36 | 21.57 | 21.24 | 21.52 | 88,911 | +0.27(+1.27%) |
Jul 05, 2024 | 21.33 | 21.44 | 21.15 | 21.25 | 89,494 | -0.16(-0.75%) |
Jul 03, 2024 | 21.68 | 21.68 | 21.41 | 21.41 | 40,126 | -0.24(-1.10%) |
Jul 02, 2024 | 21.66 | 21.75 | 21.57 | 21.65 | 67,377 | +0.05(+0.23%) |
Jul 01, 2024 | 21.67 | 21.83 | 21.54 | 21.60 | 113,459 | -0.04(-0.18%) |
Jun 28, 2024 | 21.87 | 21.90 | 21.53 | 21.64 | 335,654 | -0.10(-0.46%) |
Jun 27, 2024 | 21.87 | 21.87 | 21.73 | 21.74 | 45,272 | -0.07(-0.32%) |
Jun 26, 2024 | 21.61 | 21.91 | 21.56 | 21.81 | 86,299 | +0.01(+0.05%) |
Jun 25, 2024 | 21.57 | 21.83 | 21.57 | 21.80 | 51,056 | +0.23(+1.05%) |
Jun 24, 2024 | 21.75 | 21.93 | 21.57 | 21.57 | 88,807 | -0.10(-0.46%) |
Jun 21, 2024 | 21.89 | 22.10 | 21.66 | 21.67 | 365,878 | -0.30(-1.35%) |
Jun 20, 2024 | 21.84 | 22.03 | 21.75 | 21.96 | 91,322 | +0.03(+0.13%) |
Jun 18, 2024 | 21.42 | 21.99 | 21.26 | 21.93 | 109,493 | +0.51(+2.40%) |
Jun 17, 2024 | 20.62 | 21.44 | 20.62 | 21.42 | 97,773 | +0.77(+3.73%) |
Jun 14, 2024 | 20.44 | 20.67 | 20.39 | 20.65 | 60,443 | +0.01(+0.05%) |
Jun 13, 2024 | 20.82 | 20.82 | 20.47 | 20.64 | 70,123 | -0.18(-0.85%) |
Jun 12, 2024 | 20.92 | 21.04 | 20.76 | 20.82 | 82,167 | +0.19(+0.91%) |
Jun 11, 2024 | 20.43 | 20.68 | 20.38 | 20.63 | 60,632 | +0.07(+0.34%) |
Jun 10, 2024 | 20.48 | 20.60 | 20.32 | 20.56 | 54,125 | -0.06(-0.29%) |
Jun 07, 2024 | 20.79 | 20.91 | 20.60 | 20.62 | 55,479 | -0.22(-1.04%) |
Jun 06, 2024 | 20.78 | 20.96 | 20.71 | 20.84 | 111,516 | +0.09(+0.43%) |
Jun 05, 2024 | 20.81 | 20.89 | 20.67 | 20.75 | 47,332 | -0.06(-0.29%) |
Jun 04, 2024 | 20.78 | 20.82 | 20.65 | 20.81 | 56,931 | +0.03(+0.14%) |