Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 22.67 | 22.74 | 22.67 | 22.74 | 353 | +0.26(+1.15%) |
Aug 15, 2024 | 22.37 | 22.55 | 22.31 | 22.48 | 3,487 | -0.10(-0.45%) |
Aug 14, 2024 | 22.80 | 22.80 | 22.41 | 22.58 | 2,375 | -0.69(-2.98%) |
Aug 13, 2024 | 22.96 | 23.31 | 22.96 | 23.27 | 1,368 | +0.28(+1.20%) |
Aug 12, 2024 | 23.49 | 23.49 | 22.92 | 23.00 | 6,166 | +0.08(+0.36%) |
Aug 09, 2024 | 22.79 | 22.91 | 22.79 | 22.91 | 3,177 | +0.26(+1.15%) |
Aug 08, 2024 | 22.61 | 22.69 | 22.41 | 22.65 | 2,765 | +0.29(+1.29%) |
Aug 07, 2024 | 22.23 | 22.39 | 22.23 | 22.36 | 1,558 | +0.05(+0.23%) |
Aug 06, 2024 | 22.45 | 22.46 | 22.20 | 22.31 | 4,091 | +0.09(+0.41%) |
Aug 05, 2024 | 22.77 | 22.77 | 21.56 | 22.22 | 6,388 | -0.93(-4.02%) |
Aug 02, 2024 | 23.05 | 23.17 | 22.90 | 23.15 | 4,468 | -0.43(-1.81%) |
Aug 01, 2024 | 24.05 | 24.05 | 23.50 | 23.58 | 2,551 | -0.74(-3.06%) |
Jul 31, 2024 | 24.21 | 24.46 | 24.10 | 24.32 | 1,316 | +0.63(+2.64%) |
Jul 30, 2024 | 23.91 | 23.91 | 23.61 | 23.70 | 1,787 | -0.23(-0.96%) |
Jul 29, 2024 | 24.11 | 24.27 | 23.90 | 23.93 | 1,995 | -0.22(-0.90%) |
Jul 26, 2024 | 24.05 | 24.14 | 24.05 | 24.14 | 1,034 | +0.23(+0.95%) |
Jul 25, 2024 | 23.71 | 24.05 | 23.50 | 23.92 | 9,622 | -0.14(-0.60%) |
Jul 24, 2024 | 24.29 | 24.29 | 24.06 | 24.06 | 5,284 | -0.23(-0.96%) |
Jul 23, 2024 | 24.36 | 24.36 | 24.01 | 24.29 | 2,945 | -0.24(-0.99%) |
Jul 22, 2024 | 24.44 | 24.63 | 24.33 | 24.54 | 7,346 | -0.00(-0.02%) |
Jul 19, 2024 | 24.70 | 24.70 | 24.34 | 24.54 | 5,110 | -0.50(-2.00%) |
Jul 18, 2024 | 25.30 | 25.36 | 25.00 | 25.04 | 5,599 | -0.32(-1.27%) |
Jul 17, 2024 | 25.69 | 25.72 | 25.28 | 25.36 | 4,487 | -0.52(-2.02%) |
Jul 16, 2024 | 25.68 | 25.89 | 25.56 | 25.89 | 2,770 | -0.04(-0.17%) |
Jul 15, 2024 | 25.83 | 26.03 | 25.79 | 25.93 | 4,261 | +0.18(+0.70%) |
Jul 12, 2024 | 25.71 | 25.83 | 25.71 | 25.75 | 1,820 | +0.29(+1.14%) |
Jul 11, 2024 | 25.27 | 25.52 | 25.27 | 25.46 | 21,952 | +0.00(+0.00%) |
Jul 10, 2024 | 25.50 | 25.50 | 25.33 | 25.46 | 3,599 | -0.19(-0.73%) |
Jul 09, 2024 | 25.61 | 25.82 | 25.61 | 25.65 | 2,206 | -0.07(-0.27%) |
Jul 08, 2024 | 25.76 | 25.98 | 25.69 | 25.72 | 5,693 | -0.02(-0.09%) |
Jul 05, 2024 | 25.99 | 26.09 | 25.63 | 25.74 | 6,087 | -0.22(-0.83%) |
Jul 03, 2024 | 25.87 | 26.25 | 25.87 | 25.96 | 4,150 | +0.54(+2.13%) |
Jul 02, 2024 | 25.57 | 25.60 | 25.19 | 25.41 | 4,079 | +0.09(+0.37%) |
Jul 01, 2024 | 24.57 | 25.37 | 24.57 | 25.32 | 15,146 | +1.50(+6.30%) |
Jun 28, 2024 | 23.67 | 23.91 | 23.67 | 23.82 | 3,984 | +0.37(+1.58%) |
Jun 27, 2024 | 23.60 | 23.60 | 23.37 | 23.45 | 2,658 | +0.08(+0.33%) |
Jun 26, 2024 | 23.27 | 23.37 | 23.27 | 23.37 | 211 | +0.09(+0.38%) |
Jun 25, 2024 | 23.45 | 23.45 | 23.28 | 23.28 | 4,202 | -0.37(-1.54%) |
Jun 24, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 531 | +0.11(+0.49%) |
Jun 21, 2024 | 23.58 | 23.61 | 23.45 | 23.54 | 2,477 | -0.22(-0.95%) |
Jun 20, 2024 | 23.80 | 23.89 | 23.76 | 23.76 | 1,919 | +0.20(+0.84%) |
Jun 18, 2024 | 23.39 | 23.60 | 23.39 | 23.56 | 931 | +0.19(+0.80%) |
Jun 17, 2024 | 23.37 | 23.37 | 23.26 | 23.37 | 1,321 | -0.13(-0.54%) |
Jun 14, 2024 | 23.57 | 23.61 | 23.44 | 23.50 | 1,545 | -0.14(-0.58%) |
Jun 13, 2024 | 23.69 | 23.69 | 23.43 | 23.64 | 6,066 | -0.19(-0.81%) |
Jun 12, 2024 | 24.10 | 24.21 | 23.83 | 23.83 | 9,349 | +0.11(+0.46%) |
Jun 11, 2024 | 23.93 | 24.07 | 23.62 | 23.72 | 10,576 | -0.57(-2.36%) |
Jun 10, 2024 | 24.05 | 24.35 | 24.05 | 24.29 | 3,203 | -0.01(-0.02%) |
Jun 07, 2024 | 24.58 | 24.58 | 24.17 | 24.30 | 8,850 | -0.44(-1.78%) |
Jun 06, 2024 | 24.55 | 24.77 | 24.55 | 24.74 | 4,714 | +0.28(+1.14%) |
Jun 05, 2024 | 24.40 | 24.46 | 24.18 | 24.46 | 31,523 | -0.02(-0.09%) |
Jun 04, 2024 | 25.36 | 25.36 | 24.36 | 24.48 | 28,673 | -0.97(-3.80%) |