Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 23.11 | 23.39 | 22.99 | 23.21 | 6,240 | +0.21(+0.92%) |
Aug 29, 2024 | 23.11 | 23.51 | 22.98 | 23.00 | 4,448 | +0.07(+0.31%) |
Aug 28, 2024 | 23.26 | 23.52 | 22.64 | 22.93 | 11,776 | -0.62(-2.62%) |
Aug 27, 2024 | 23.03 | 23.55 | 22.89 | 23.55 | 12,249 | +0.41(+1.78%) |
Aug 26, 2024 | 23.50 | 23.69 | 23.05 | 23.14 | 9,968 | -0.54(-2.29%) |
Aug 23, 2024 | 23.22 | 23.68 | 23.22 | 23.68 | 8,501 | +0.89(+3.91%) |
Aug 22, 2024 | 23.74 | 23.74 | 22.53 | 22.79 | 23,942 | -0.63(-2.69%) |
Aug 21, 2024 | 22.82 | 23.45 | 22.82 | 23.42 | 22,355 | +1.05(+4.69%) |
Aug 20, 2024 | 22.57 | 22.86 | 22.30 | 22.37 | 12,653 | -0.14(-0.62%) |
Aug 19, 2024 | 21.76 | 22.59 | 21.76 | 22.51 | 22,888 | +0.62(+2.83%) |
Aug 16, 2024 | 21.53 | 21.89 | 21.53 | 21.89 | 11,286 | +0.41(+1.91%) |
Aug 15, 2024 | 21.45 | 21.65 | 21.25 | 21.48 | 14,495 | +0.40(+1.90%) |
Aug 14, 2024 | 21.27 | 21.27 | 20.86 | 21.08 | 20,332 | +0.08(+0.38%) |
Aug 13, 2024 | 20.42 | 21.00 | 20.42 | 21.00 | 15,337 | +1.09(+5.47%) |
Aug 12, 2024 | 19.89 | 20.09 | 19.75 | 19.91 | 6,639 | +0.12(+0.62%) |
Aug 09, 2024 | 19.72 | 19.79 | 19.53 | 19.79 | 22,254 | -0.02(-0.11%) |
Aug 08, 2024 | 19.13 | 19.91 | 19.13 | 19.81 | 13,717 | +0.98(+5.22%) |
Aug 07, 2024 | 19.61 | 19.94 | 18.83 | 18.83 | 13,684 | +0.04(+0.23%) |
Aug 06, 2024 | 18.28 | 19.17 | 18.25 | 18.78 | 25,879 | +0.82(+4.57%) |
Aug 05, 2024 | 16.83 | 18.50 | 16.66 | 17.96 | 27,988 | -1.30(-6.75%) |
Aug 02, 2024 | 19.51 | 19.51 | 18.61 | 19.26 | 29,196 | -1.22(-5.96%) |
Aug 01, 2024 | 22.32 | 22.32 | 20.04 | 20.48 | 16,875 | -1.93(-8.62%) |
Jul 31, 2024 | 22.26 | 22.73 | 22.15 | 22.41 | 15,224 | +1.35(+6.40%) |
Jul 30, 2024 | 21.65 | 21.88 | 20.81 | 21.06 | 15,777 | -0.60(-2.75%) |
Jul 29, 2024 | 22.14 | 22.14 | 21.52 | 21.66 | 6,861 | -0.17(-0.78%) |
Jul 26, 2024 | 21.81 | 22.00 | 21.79 | 21.83 | 3,914 | +0.70(+3.33%) |
Jul 25, 2024 | 21.24 | 21.80 | 20.65 | 21.13 | 22,166 | -0.63(-2.88%) |
Jul 24, 2024 | 22.59 | 22.73 | 21.75 | 21.75 | 11,616 | -1.27(-5.52%) |
Jul 23, 2024 | 22.79 | 23.19 | 22.79 | 23.03 | 13,380 | -0.10(-0.45%) |
Jul 22, 2024 | 22.88 | 23.20 | 22.75 | 23.13 | 15,087 | +0.51(+2.25%) |
Jul 19, 2024 | 22.70 | 22.95 | 22.43 | 22.62 | 8,119 | -0.01(-0.04%) |
Jul 18, 2024 | 23.27 | 23.38 | 22.51 | 22.63 | 16,605 | -0.85(-3.64%) |
Jul 17, 2024 | 24.03 | 24.03 | 23.12 | 23.48 | 46,329 | -1.23(-4.96%) |
Jul 16, 2024 | 24.36 | 24.74 | 24.36 | 24.71 | 12,129 | +0.27(+1.12%) |
Jul 15, 2024 | 24.90 | 24.90 | 24.43 | 24.44 | 14,114 | -0.27(-1.09%) |
Jul 12, 2024 | 24.40 | 24.99 | 24.40 | 24.70 | 17,397 | +0.77(+3.23%) |
Jul 11, 2024 | 24.20 | 24.51 | 23.84 | 23.93 | 21,895 | -0.04(-0.15%) |
Jul 10, 2024 | 23.54 | 23.97 | 23.45 | 23.97 | 27,459 | +0.48(+2.04%) |
Jul 09, 2024 | 23.78 | 23.78 | 23.27 | 23.49 | 34,737 | +0.03(+0.12%) |
Jul 08, 2024 | 23.16 | 23.63 | 23.16 | 23.46 | 13,851 | +0.20(+0.84%) |
Jul 05, 2024 | 23.13 | 23.30 | 23.07 | 23.27 | 14,574 | +0.20(+0.85%) |
Jul 03, 2024 | 22.56 | 23.14 | 22.56 | 23.07 | 11,165 | +0.43(+1.90%) |
Jul 02, 2024 | 22.16 | 22.64 | 22.00 | 22.64 | 5,389 | +0.05(+0.22%) |
Jul 01, 2024 | 22.71 | 22.75 | 22.48 | 22.59 | 8,803 | -0.17(-0.74%) |
Jun 28, 2024 | 22.75 | 23.00 | 22.70 | 22.76 | 5,240 | +0.15(+0.65%) |
Jun 27, 2024 | 22.31 | 22.61 | 22.31 | 22.61 | 4,867 | -0.05(-0.21%) |
Jun 26, 2024 | 22.38 | 22.80 | 22.38 | 22.66 | 9,472 | -0.03(-0.15%) |
Jun 25, 2024 | 22.23 | 22.78 | 22.22 | 22.69 | 5,353 | +0.58(+2.62%) |
Jun 24, 2024 | 22.57 | 22.67 | 22.10 | 22.11 | 19,087 | -0.54(-2.38%) |
Jun 21, 2024 | 22.70 | 22.72 | 22.38 | 22.65 | 28,868 | -0.41(-1.77%) |
Jun 20, 2024 | 23.74 | 23.85 | 23.00 | 23.06 | 25,534 | -0.86(-3.59%) |
Jun 18, 2024 | 23.62 | 24.01 | 23.51 | 23.92 | 23,366 | +0.22(+0.94%) |
Jun 17, 2024 | 23.23 | 23.77 | 23.17 | 23.70 | 7,921 | +0.15(+0.64%) |
Jun 14, 2024 | 23.52 | 23.58 | 23.36 | 23.55 | 10,340 | -0.47(-1.97%) |
Jun 13, 2024 | 24.32 | 24.41 | 23.76 | 24.02 | 23,788 | -0.24(-1.00%) |
Jun 12, 2024 | 23.99 | 24.68 | 23.99 | 24.26 | 28,138 | +1.06(+4.55%) |
Jun 11, 2024 | 23.06 | 23.39 | 22.86 | 23.21 | 12,778 | -0.19(-0.81%) |
Jun 10, 2024 | 22.98 | 23.55 | 22.93 | 23.40 | 8,276 | +0.23(+0.99%) |
Jun 07, 2024 | 23.50 | 23.50 | 23.12 | 23.17 | 9,864 | -0.63(-2.64%) |
Jun 06, 2024 | 24.10 | 24.10 | 23.50 | 23.80 | 20,069 | -0.23(-0.96%) |
Jun 05, 2024 | 23.28 | 24.05 | 23.28 | 24.03 | 22,406 | +0.78(+3.36%) |
Jun 04, 2024 | 23.27 | 23.44 | 23.02 | 23.24 | 4,215 | -0.12(-0.52%) |