Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.20 | 24.29 | 24.20 | 24.25 | 2,662 | +0.08(+0.35%) |
Aug 22, 2024 | 24.08 | 24.17 | 24.08 | 24.17 | 346 | -0.13(-0.55%) |
Aug 21, 2024 | 24.28 | 24.30 | 24.28 | 24.30 | 1,361 | -0.12(-0.47%) |
Aug 20, 2024 | 24.42 | 24.42 | 24.30 | 24.42 | 17,804 | +0.11(+0.45%) |
Aug 19, 2024 | 24.41 | 24.41 | 24.25 | 24.31 | 7,529 | -0.09(-0.35%) |
Aug 16, 2024 | 24.31 | 24.39 | 24.31 | 24.39 | 1,481 | +0.29(+1.20%) |
Aug 15, 2024 | 24.07 | 24.11 | 24.05 | 24.11 | 2,415 | +0.16(+0.65%) |
Aug 14, 2024 | 23.96 | 23.96 | 23.95 | 23.95 | 421 | -0.18(-0.75%) |
Aug 13, 2024 | 24.14 | 24.14 | 24.12 | 24.13 | 906 | +0.20(+0.83%) |
Aug 12, 2024 | 23.94 | 23.94 | 23.91 | 23.93 | 31,563 | +0.00(+0.01%) |
Aug 09, 2024 | 23.91 | 23.96 | 23.87 | 23.93 | 927 | +0.11(+0.45%) |
Aug 08, 2024 | 23.84 | 23.84 | 23.82 | 23.82 | 476 | -0.03(-0.11%) |
Aug 07, 2024 | 23.93 | 23.93 | 23.83 | 23.85 | 4,524 | -0.15(-0.65%) |
Aug 06, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 180 | +0.14(+0.58%) |
Aug 05, 2024 | 23.78 | 23.90 | 23.78 | 23.87 | 5,518 | -0.01(-0.04%) |
Aug 02, 2024 | 23.80 | 23.94 | 23.75 | 23.88 | 8,363 | +0.14(+0.59%) |
Aug 01, 2024 | 23.75 | 23.75 | 23.68 | 23.73 | 6,311 | +0.05(+0.23%) |
Jul 31, 2024 | 23.74 | 23.79 | 23.67 | 23.68 | 11,541 | -0.33(-1.36%) |
Jul 30, 2024 | 24.07 | 24.08 | 23.99 | 24.01 | 17,465 | +0.15(+0.62%) |
Jul 29, 2024 | 23.92 | 23.92 | 23.86 | 23.86 | 5,399 | -0.03(-0.12%) |
Jul 26, 2024 | 23.82 | 23.90 | 23.81 | 23.89 | 4,061 | +0.36(+1.52%) |
Jul 25, 2024 | 23.56 | 23.57 | 23.50 | 23.53 | 2,697 | -0.07(-0.30%) |
Jul 24, 2024 | 23.62 | 23.66 | 23.57 | 23.60 | 4,029 | -0.09(-0.38%) |
Jul 23, 2024 | 23.65 | 23.69 | 23.58 | 23.69 | 1,479 | -0.01(-0.02%) |
Jul 22, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 114 | -0.12(-0.50%) |
Jul 19, 2024 | 23.78 | 23.82 | 23.76 | 23.82 | 4,539 | -0.32(-1.31%) |
Jul 18, 2024 | 24.18 | 24.18 | 24.13 | 24.13 | 282 | -0.18(-0.74%) |
Jul 17, 2024 | 24.28 | 24.31 | 24.26 | 24.31 | 10,267 | -0.11(-0.44%) |
Jul 16, 2024 | 24.41 | 24.42 | 24.41 | 24.42 | 4,247 | -0.06(-0.25%) |
Jul 15, 2024 | 24.40 | 24.54 | 24.40 | 24.48 | 919 | +0.14(+0.58%) |
Jul 12, 2024 | 24.38 | 24.38 | 24.31 | 24.34 | 3,900 | +0.02(+0.08%) |
Jul 11, 2024 | 24.26 | 24.34 | 24.26 | 24.32 | 783 | +0.20(+0.81%) |
Jul 10, 2024 | 24.23 | 24.23 | 24.06 | 24.12 | 3,458 | +0.02(+0.10%) |
Jul 09, 2024 | 24.12 | 24.12 | 24.10 | 24.10 | 325 | -0.17(-0.72%) |
Jul 08, 2024 | 24.32 | 24.32 | 24.26 | 24.27 | 1,166 | -0.19(-0.78%) |
Jul 05, 2024 | 24.47 | 24.47 | 24.46 | 24.47 | 1,392 | +0.13(+0.55%) |
Jul 03, 2024 | 24.34 | 24.34 | 24.33 | 24.33 | 437 | +0.17(+0.69%) |
Jul 02, 2024 | 24.11 | 24.16 | 24.11 | 24.16 | 1,025 | +0.04(+0.16%) |
Jul 01, 2024 | 24.12 | 24.15 | 24.12 | 24.13 | 3,323 | -0.02(-0.08%) |
Jun 28, 2024 | 24.20 | 24.20 | 24.15 | 24.15 | 1,225 | -0.08(-0.35%) |
Jun 27, 2024 | 24.30 | 24.30 | 24.19 | 24.23 | 34,843 | -0.05(-0.21%) |
Jun 26, 2024 | 24.30 | 24.32 | 24.27 | 24.28 | 3,619 | -0.12(-0.51%) |
Jun 25, 2024 | 24.45 | 24.45 | 24.40 | 24.40 | 396 | -0.17(-0.67%) |
Jun 24, 2024 | 24.38 | 24.57 | 24.38 | 24.57 | 1,925 | +0.25(+1.01%) |
Jun 21, 2024 | 24.36 | 24.41 | 24.31 | 24.32 | 1,217 | -0.02(-0.07%) |
Jun 20, 2024 | 22.55 | 24.41 | 22.55 | 24.34 | 1,504 | -0.21(-0.87%) |
Jun 18, 2024 | 24.52 | 24.56 | 24.52 | 24.56 | 380 | +0.19(+0.80%) |
Jun 17, 2024 | 24.40 | 24.40 | 24.30 | 24.36 | 1,162 | -0.13(-0.54%) |
Jun 14, 2024 | 24.52 | 24.55 | 24.47 | 24.49 | 1,867 | -0.05(-0.20%) |
Jun 13, 2024 | 24.58 | 24.58 | 24.54 | 24.54 | 3,975 | -0.27(-1.08%) |
Jun 12, 2024 | 24.77 | 24.81 | 24.77 | 24.81 | 646 | -0.06(-0.25%) |
Jun 11, 2024 | 24.79 | 24.88 | 24.79 | 24.88 | 448 | +0.10(+0.41%) |
Jun 10, 2024 | 24.87 | 24.87 | 24.76 | 24.77 | 975 | -0.01(-0.06%) |
Jun 07, 2024 | 24.81 | 24.81 | 24.77 | 24.79 | 1,678 | -0.05(-0.20%) |
Jun 06, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 94 | +0.02(+0.08%) |
Jun 05, 2024 | 24.71 | 24.82 | 24.71 | 24.82 | 3,641 | +0.16(+0.63%) |
Jun 04, 2024 | 24.84 | 24.84 | 24.63 | 24.66 | 5,820 | -0.29(-1.16%) |