Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 21.83 | 21.83 | 21.71 | 21.71 | 1,697 | -0.31(-1.41%) |
Aug 21, 2024 | 21.53 | 22.02 | 21.37 | 22.02 | 5,062 | +0.33(+1.52%) |
Aug 20, 2024 | 22.06 | 22.06 | 21.52 | 21.69 | 5,264 | -0.04(-0.18%) |
Aug 19, 2024 | 21.65 | 21.86 | 21.46 | 21.73 | 11,197 | -0.08(-0.37%) |
Aug 16, 2024 | 21.74 | 21.91 | 21.66 | 21.81 | 5,534 | +0.40(+1.87%) |
Aug 15, 2024 | 22.00 | 22.12 | 21.27 | 21.41 | 6,470 | -0.67(-3.03%) |
Aug 14, 2024 | 22.53 | 22.53 | 21.98 | 22.08 | 8,589 | -0.41(-1.82%) |
Aug 13, 2024 | 22.06 | 22.51 | 22.01 | 22.49 | 19,761 | +0.31(+1.40%) |
Aug 12, 2024 | 22.18 | 22.39 | 21.76 | 22.18 | 12,570 | +1.11(+5.27%) |
Aug 09, 2024 | 21.73 | 21.80 | 21.00 | 21.07 | 11,470 | +0.17(+0.81%) |
Aug 08, 2024 | 21.35 | 21.57 | 20.48 | 20.90 | 17,975 | +0.73(+3.62%) |
Aug 07, 2024 | 21.06 | 21.06 | 20.14 | 20.17 | 15,506 | -0.97(-4.57%) |
Aug 06, 2024 | 21.42 | 21.70 | 21.08 | 21.14 | 21,339 | +0.62(+3.00%) |
Aug 05, 2024 | 18.74 | 21.75 | 17.85 | 20.52 | 127,231 | -3.67(-15.17%) |
Aug 02, 2024 | 25.03 | 25.20 | 24.19 | 24.19 | 53,602 | -0.73(-2.93%) |
Aug 01, 2024 | 25.37 | 25.37 | 24.66 | 24.92 | 17,721 | -0.85(-3.30%) |
Jul 31, 2024 | 25.98 | 26.33 | 25.74 | 25.77 | 13,240 | -0.17(-0.66%) |
Jul 30, 2024 | 26.29 | 26.37 | 25.80 | 25.94 | 22,494 | -0.25(-0.95%) |
Jul 29, 2024 | 26.51 | 26.51 | 25.87 | 26.19 | 25,029 | +0.19(+0.73%) |
Jul 26, 2024 | 25.75 | 26.00 | 25.56 | 26.00 | 24,936 | +1.06(+4.25%) |
Jul 25, 2024 | 25.28 | 25.28 | 24.82 | 24.94 | 29,756 | -1.49(-5.64%) |
Jul 24, 2024 | 27.18 | 27.18 | 26.43 | 26.43 | 40,165 | -0.70(-2.58%) |
Jul 23, 2024 | 27.36 | 27.40 | 26.64 | 27.13 | 101,434 | -0.24(-0.88%) |
Jul 22, 2024 | 27.36 | 27.39 | 26.97 | 27.37 | 45,974 | -0.15(-0.55%) |
Jul 19, 2024 | 26.77 | 27.65 | 26.77 | 27.52 | 19,120 | +0.73(+2.72%) |
Jul 18, 2024 | 27.23 | 27.23 | 26.59 | 26.79 | 36,126 | -0.16(-0.59%) |
Jul 17, 2024 | 27.10 | 27.18 | 26.69 | 26.95 | 12,714 | -0.38(-1.39%) |
Jul 16, 2024 | 26.84 | 27.34 | 26.65 | 27.33 | 22,362 | +0.52(+1.94%) |
Jul 15, 2024 | 26.42 | 26.93 | 26.34 | 26.81 | 23,293 | +1.73(+6.90%) |
Jul 12, 2024 | 25.01 | 25.22 | 24.89 | 25.08 | 9,531 | +0.10(+0.40%) |
Jul 11, 2024 | 25.43 | 25.49 | 24.94 | 24.98 | 33,317 | -0.18(-0.72%) |
Jul 10, 2024 | 25.02 | 25.23 | 24.70 | 25.16 | 12,266 | +0.40(+1.62%) |
Jul 09, 2024 | 24.96 | 24.96 | 24.57 | 24.76 | 35,837 | +0.37(+1.52%) |
Jul 08, 2024 | 24.67 | 24.67 | 23.69 | 24.39 | 24,785 | +0.14(+0.58%) |
Jul 05, 2024 | 24.16 | 24.34 | 23.93 | 24.25 | 82,986 | -1.99(-7.58%) |
Jul 03, 2024 | 26.17 | 26.32 | 26.05 | 26.24 | 27,806 | -0.59(-2.20%) |
Jul 02, 2024 | 27.33 | 27.33 | 26.76 | 26.83 | 7,946 | -0.28(-1.03%) |
Jul 01, 2024 | 27.22 | 27.38 | 27.05 | 27.11 | 8,276 | +0.53(+1.99%) |
Jun 28, 2024 | 27.00 | 27.08 | 26.46 | 26.58 | 18,890 | -0.49(-1.81%) |
Jun 27, 2024 | 26.98 | 27.23 | 26.98 | 27.07 | 16,613 | +0.27(+1.01%) |
Jun 26, 2024 | 26.64 | 26.80 | 26.29 | 26.80 | 9,062 | -0.03(-0.11%) |
Jun 25, 2024 | 26.54 | 26.95 | 26.54 | 26.83 | 19,054 | +0.80(+3.07%) |
Jun 24, 2024 | 26.30 | 26.34 | 25.79 | 26.03 | 29,922 | -1.56(-5.65%) |
Jun 21, 2024 | 27.23 | 27.59 | 27.12 | 27.59 | 13,638 | -0.05(-0.18%) |
Jun 20, 2024 | 27.59 | 27.64 | 27.41 | 27.64 | 15,083 | +0.82(+3.06%) |
Jun 18, 2024 | 26.79 | 27.02 | 26.56 | 26.82 | 8,510 | -0.95(-3.42%) |
Jun 17, 2024 | 27.62 | 27.86 | 27.35 | 27.77 | 6,297 | +0.92(+3.43%) |
Jun 14, 2024 | 27.58 | 27.58 | 26.55 | 26.85 | 18,720 | -0.41(-1.50%) |
Jun 13, 2024 | 27.44 | 27.60 | 27.00 | 27.26 | 19,396 | -0.37(-1.34%) |
Jun 12, 2024 | 28.08 | 28.28 | 27.50 | 27.63 | 34,535 | +0.26(+0.95%) |
Jun 11, 2024 | 27.46 | 27.64 | 26.96 | 27.37 | 35,923 | -1.06(-3.73%) |
Jun 10, 2024 | 28.55 | 28.74 | 28.43 | 28.43 | 23,173 | -0.15(-0.52%) |
Jun 07, 2024 | 29.35 | 29.50 | 28.15 | 28.58 | 32,356 | -0.69(-2.36%) |
Jun 06, 2024 | 29.64 | 29.67 | 29.25 | 29.27 | 15,930 | -0.59(-1.96%) |
Jun 05, 2024 | 29.50 | 29.98 | 29.25 | 29.86 | 42,469 | +0.53(+1.80%) |
Jun 04, 2024 | 29.22 | 29.59 | 29.17 | 29.33 | 35,673 | +0.25(+0.85%) |