Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 22.72 | 22.74 | 22.57 | 22.62 | 6,439 | -0.04(-0.18%) |
Aug 29, 2024 | 22.67 | 22.71 | 22.65 | 22.66 | 7,212 | -0.07(-0.30%) |
Aug 28, 2024 | 22.81 | 22.84 | 22.69 | 22.73 | 4,477 | -0.46(-1.98%) |
Aug 27, 2024 | 23.17 | 23.21 | 23.16 | 23.19 | 3,961 | +0.15(+0.66%) |
Aug 26, 2024 | 23.00 | 23.06 | 23.00 | 23.04 | 25,271 | +0.09(+0.37%) |
Aug 23, 2024 | 22.87 | 22.96 | 22.87 | 22.95 | 2,275 | +0.45(+2.02%) |
Aug 22, 2024 | 22.60 | 22.61 | 22.50 | 22.50 | 2,780 | -0.23(-1.00%) |
Aug 21, 2024 | 22.78 | 22.78 | 22.70 | 22.72 | 289 | +0.18(+0.82%) |
Aug 20, 2024 | 22.53 | 22.55 | 22.50 | 22.54 | 813 | +0.08(+0.38%) |
Aug 19, 2024 | 22.30 | 22.47 | 22.30 | 22.46 | 1,305 | +0.34(+1.52%) |
Aug 16, 2024 | 21.98 | 22.12 | 21.98 | 22.12 | 1,951 | +0.11(+0.50%) |
Aug 15, 2024 | 22.00 | 22.10 | 21.99 | 22.01 | 2,535 | +0.37(+1.69%) |
Aug 14, 2024 | 21.74 | 21.75 | 21.59 | 21.64 | 1,213 | -0.04(-0.17%) |
Aug 13, 2024 | 21.55 | 21.68 | 21.55 | 21.68 | 1,042 | -0.07(-0.32%) |
Aug 12, 2024 | 21.78 | 21.78 | 21.71 | 21.75 | 3,013 | +0.20(+0.95%) |
Aug 09, 2024 | 21.65 | 21.65 | 21.52 | 21.54 | 2,210 | +0.23(+1.08%) |
Aug 08, 2024 | 21.28 | 21.31 | 21.28 | 21.31 | 492 | +0.26(+1.25%) |
Aug 07, 2024 | 21.10 | 21.10 | 21.01 | 21.05 | 1,981 | -0.35(-1.63%) |
Aug 06, 2024 | 21.25 | 21.43 | 21.24 | 21.40 | 1,800 | +0.13(+0.59%) |
Aug 05, 2024 | 21.22 | 21.27 | 21.21 | 21.27 | 2,208 | -0.35(-1.60%) |
Aug 02, 2024 | 21.69 | 21.71 | 21.58 | 21.62 | 4,413 | +0.11(+0.50%) |
Aug 01, 2024 | 21.49 | 21.59 | 21.49 | 21.51 | 2,265 | -0.46(-2.10%) |
Jul 31, 2024 | 22.04 | 22.05 | 21.83 | 21.97 | 7,610 | +0.55(+2.56%) |
Jul 30, 2024 | 21.19 | 21.42 | 21.19 | 21.42 | 629 | +0.05(+0.24%) |
Jul 29, 2024 | 21.43 | 21.43 | 21.33 | 21.37 | 5,906 | -0.17(-0.81%) |
Jul 26, 2024 | 21.55 | 21.63 | 21.50 | 21.54 | 4,593 | -0.01(-0.04%) |
Jul 25, 2024 | 21.51 | 21.55 | 21.50 | 21.55 | 1,729 | +0.02(+0.09%) |
Jul 24, 2024 | 21.67 | 21.67 | 21.50 | 21.53 | 7,383 | -0.24(-1.08%) |
Jul 23, 2024 | 21.74 | 21.78 | 21.74 | 21.77 | 1,821 | -0.18(-0.82%) |
Jul 22, 2024 | 21.83 | 21.96 | 21.83 | 21.95 | 18,980 | -0.25(-1.13%) |
Jul 19, 2024 | 22.25 | 22.25 | 22.20 | 22.20 | 1,461 | -0.24(-1.07%) |
Jul 18, 2024 | 22.68 | 22.68 | 22.43 | 22.44 | 17,558 | -0.42(-1.82%) |
Jul 17, 2024 | 23.06 | 23.06 | 22.84 | 22.86 | 4,200 | -0.26(-1.14%) |
Jul 16, 2024 | 23.14 | 23.16 | 23.02 | 23.12 | 4,127 | -0.26(-1.13%) |
Jul 15, 2024 | 23.49 | 23.54 | 23.38 | 23.38 | 3,459 | -0.22(-0.91%) |
Jul 12, 2024 | 23.62 | 23.62 | 23.60 | 23.60 | 1,142 | +0.15(+0.64%) |
Jul 11, 2024 | 23.55 | 23.64 | 23.45 | 23.45 | 8,333 | -0.20(-0.85%) |
Jul 10, 2024 | 23.74 | 23.81 | 23.61 | 23.65 | 6,165 | -0.04(-0.17%) |
Jul 09, 2024 | 23.82 | 23.82 | 23.59 | 23.69 | 4,996 | -0.21(-0.90%) |
Jul 08, 2024 | 24.04 | 24.04 | 23.90 | 23.90 | 2,715 | -0.23(-0.94%) |
Jul 05, 2024 | 24.10 | 24.16 | 24.03 | 24.13 | 6,772 | +0.28(+1.18%) |
Jul 03, 2024 | 23.77 | 23.89 | 23.77 | 23.85 | 2,659 | +0.48(+2.05%) |
Jul 02, 2024 | 23.69 | 23.69 | 23.36 | 23.37 | 1,911 | -0.07(-0.31%) |
Jul 01, 2024 | 23.69 | 23.69 | 23.44 | 23.44 | 4,123 | +0.08(+0.33%) |
Jun 28, 2024 | 23.42 | 23.42 | 23.37 | 23.37 | 775 | +0.13(+0.54%) |
Jun 27, 2024 | 23.24 | 23.27 | 23.24 | 23.24 | 1,997 | -0.05(-0.21%) |
Jun 26, 2024 | 23.33 | 23.33 | 23.20 | 23.29 | 3,688 | +0.13(+0.56%) |
Jun 25, 2024 | 23.17 | 23.25 | 23.12 | 23.16 | 3,159 | -0.07(-0.31%) |
Jun 24, 2024 | 23.48 | 23.48 | 23.23 | 23.23 | 5,156 | -0.05(-0.21%) |
Jun 21, 2024 | 23.33 | 23.35 | 23.28 | 23.28 | 1,125 | -0.32(-1.35%) |
Jun 20, 2024 | 23.44 | 23.65 | 23.41 | 23.60 | 3,313 | +0.24(+1.04%) |
Jun 18, 2024 | 23.18 | 23.44 | 23.18 | 23.36 | 2,183 | +0.06(+0.26%) |
Jun 17, 2024 | 23.22 | 23.30 | 23.20 | 23.30 | 1,418 | -0.09(-0.41%) |
Jun 14, 2024 | 23.23 | 23.39 | 23.23 | 23.39 | 439,615 | -0.22(-0.95%) |
Jun 13, 2024 | 23.91 | 23.91 | 23.43 | 23.61 | 17,747 | -0.18(-0.78%) |
Jun 12, 2024 | 23.75 | 23.90 | 23.75 | 23.80 | 5,130 | +0.21(+0.89%) |
Jun 11, 2024 | 23.49 | 23.59 | 23.46 | 23.59 | 1,561 | -0.31(-1.32%) |
Jun 10, 2024 | 23.82 | 23.91 | 23.62 | 23.90 | 20,323 | +0.28(+1.19%) |
Jun 07, 2024 | 23.81 | 23.89 | 23.62 | 23.62 | 11,488 | -0.93(-3.79%) |
Jun 06, 2024 | 24.48 | 24.58 | 24.38 | 24.55 | 9,227 | +0.17(+0.68%) |
Jun 05, 2024 | 24.26 | 24.39 | 24.11 | 24.39 | 12,923 | -0.03(-0.14%) |
Jun 04, 2024 | 24.48 | 24.54 | 24.40 | 24.42 | 26,197 | -0.44(-1.78%) |