Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.04 | 23.08 | 22.97 | 23.01 | 11,820 | +0.27(+1.21%) |
Aug 22, 2024 | 22.78 | 22.78 | 22.74 | 22.74 | 1,015 | -0.24(-1.07%) |
Aug 21, 2024 | 22.96 | 22.98 | 22.94 | 22.98 | 2,564 | +0.13(+0.56%) |
Aug 20, 2024 | 22.83 | 22.89 | 22.83 | 22.86 | 1,518 | -0.01(-0.04%) |
Aug 19, 2024 | 22.85 | 22.86 | 22.84 | 22.86 | 1,983 | +0.02(+0.10%) |
Aug 16, 2024 | 22.84 | 22.89 | 22.81 | 22.84 | 1,625 | +0.09(+0.42%) |
Aug 15, 2024 | 22.67 | 22.78 | 22.67 | 22.75 | 3,933 | +0.10(+0.46%) |
Aug 14, 2024 | 22.64 | 22.64 | 22.61 | 22.64 | 536 | +0.00(+0.00%) |
Aug 13, 2024 | 22.53 | 22.64 | 22.47 | 22.64 | 28,558 | +0.18(+0.82%) |
Aug 12, 2024 | 22.50 | 22.50 | 22.46 | 22.46 | 1,957 | +0.08(+0.34%) |
Aug 09, 2024 | 22.33 | 22.43 | 22.33 | 22.38 | 11,636 | +0.07(+0.33%) |
Aug 08, 2024 | 22.27 | 22.32 | 22.27 | 22.31 | 26,248 | +0.21(+0.93%) |
Aug 07, 2024 | 22.10 | 22.11 | 22.10 | 22.10 | 1,479 | -0.01(-0.04%) |
Aug 06, 2024 | 22.21 | 22.24 | 22.11 | 22.11 | 2,167 | -0.07(-0.32%) |
Aug 05, 2024 | 21.94 | 22.25 | 21.86 | 22.18 | 4,291 | -0.71(-3.10%) |
Aug 02, 2024 | 23.03 | 23.09 | 22.66 | 22.89 | 9,996 | -0.57(-2.44%) |
Aug 01, 2024 | 23.55 | 23.55 | 23.33 | 23.46 | 20,657 | -0.57(-2.36%) |
Jul 31, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 1,230 | +0.31(+1.31%) |
Jul 30, 2024 | 23.78 | 23.78 | 23.65 | 23.72 | 1,839 | -0.08(-0.34%) |
Jul 29, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 430 | -0.12(-0.50%) |
Jul 26, 2024 | 23.85 | 23.92 | 23.85 | 23.92 | 1,551 | +0.27(+1.14%) |
Jul 25, 2024 | 23.70 | 23.92 | 23.58 | 23.65 | 15,977 | -0.34(-1.42%) |
Jul 24, 2024 | 24.24 | 24.24 | 23.99 | 23.99 | 6,439 | -0.63(-2.56%) |
Jul 23, 2024 | 24.51 | 24.65 | 24.51 | 24.62 | 1,567 | -0.21(-0.85%) |
Jul 22, 2024 | 24.53 | 24.83 | 24.52 | 24.83 | 19,635 | +0.35(+1.43%) |
Jul 19, 2024 | 24.74 | 24.82 | 24.48 | 24.48 | 7,970 | -0.57(-2.28%) |
Jul 18, 2024 | 25.25 | 25.25 | 24.91 | 25.05 | 59,775 | -0.32(-1.26%) |
Jul 17, 2024 | 25.59 | 25.59 | 25.36 | 25.37 | 13,157 | -0.50(-1.92%) |
Jul 16, 2024 | 25.68 | 25.87 | 25.68 | 25.87 | 440 | +0.12(+0.45%) |
Jul 15, 2024 | 25.84 | 25.93 | 25.73 | 25.75 | 1,540 | -0.19(-0.74%) |
Jul 12, 2024 | 25.93 | 25.94 | 25.93 | 25.94 | 6,185 | +0.19(+0.72%) |
Jul 11, 2024 | 25.84 | 25.84 | 25.68 | 25.76 | 6,900 | -0.29(-1.12%) |
Jul 10, 2024 | 25.89 | 26.05 | 25.86 | 26.05 | 2,738 | +0.29(+1.13%) |
Jul 09, 2024 | 25.78 | 25.78 | 25.72 | 25.76 | 3,422 | +0.02(+0.08%) |
Jul 08, 2024 | 25.89 | 25.89 | 25.70 | 25.74 | 3,825 | -0.19(-0.72%) |
Jul 05, 2024 | 26.04 | 26.04 | 25.92 | 25.93 | 5,950 | +0.20(+0.78%) |
Jul 03, 2024 | 25.54 | 25.73 | 25.54 | 25.73 | 2,084 | +0.28(+1.08%) |
Jul 02, 2024 | 25.42 | 25.48 | 25.38 | 25.45 | 988 | -0.01(-0.02%) |
Jul 01, 2024 | 25.34 | 25.46 | 25.34 | 25.46 | 2,250 | +0.40(+1.58%) |
Jun 28, 2024 | 25.13 | 25.17 | 25.03 | 25.06 | 6,827 | +0.04(+0.18%) |
Jun 27, 2024 | 24.95 | 25.02 | 24.95 | 25.02 | 1,427 | +0.04(+0.16%) |
Jun 26, 2024 | 24.91 | 24.98 | 24.90 | 24.98 | 2,652 | +0.12(+0.50%) |
Jun 25, 2024 | 24.92 | 24.92 | 24.83 | 24.85 | 2,031 | -0.03(-0.11%) |
Jun 24, 2024 | 24.86 | 25.07 | 24.86 | 24.88 | 4,826 | -0.08(-0.31%) |
Jun 21, 2024 | 25.13 | 25.13 | 24.95 | 24.96 | 5,925 | -0.23(-0.92%) |
Jun 20, 2024 | 25.22 | 25.23 | 25.14 | 25.19 | 3,442 | +0.31(+1.25%) |
Jun 18, 2024 | 24.85 | 24.90 | 24.84 | 24.88 | 4,411 | -0.03(-0.11%) |
Jun 17, 2024 | 24.74 | 24.91 | 24.74 | 24.91 | 2,387 | +0.35(+1.44%) |
Jun 14, 2024 | 25.15 | 25.15 | 24.45 | 24.55 | 4,469 | -0.29(-1.16%) |
Jun 13, 2024 | 25.06 | 25.09 | 24.71 | 24.84 | 9,625 | -0.56(-2.19%) |
Jun 12, 2024 | 25.31 | 25.40 | 25.31 | 25.40 | 1,787 | +0.16(+0.63%) |
Jun 11, 2024 | 25.23 | 25.24 | 25.17 | 25.24 | 3,021 | -0.38(-1.47%) |
Jun 10, 2024 | 25.40 | 25.64 | 25.40 | 25.62 | 627 | +0.37(+1.46%) |
Jun 07, 2024 | 25.34 | 25.49 | 25.25 | 25.25 | 2,093 | -0.18(-0.72%) |
Jun 06, 2024 | 25.25 | 25.43 | 25.25 | 25.43 | 531 | +0.19(+0.75%) |
Jun 05, 2024 | 25.17 | 25.28 | 25.17 | 25.24 | 4,034 | +0.50(+2.03%) |
Jun 04, 2024 | 24.77 | 24.82 | 24.60 | 24.74 | 9,076 | -0.55(-2.19%) |