Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.21 | 24.27 | 24.21 | 24.26 | 14,390 | +0.10(+0.40%) |
Aug 22, 2024 | 24.23 | 24.23 | 24.15 | 24.16 | 2,475 | -0.09(-0.36%) |
Aug 21, 2024 | 24.26 | 24.27 | 24.23 | 24.25 | 5,361 | +0.04(+0.15%) |
Aug 20, 2024 | 24.21 | 24.24 | 24.19 | 24.21 | 2,312 | +0.01(+0.04%) |
Aug 19, 2024 | 24.15 | 24.22 | 24.14 | 24.20 | 12,907 | +0.06(+0.25%) |
Aug 16, 2024 | 24.10 | 24.18 | 24.10 | 24.14 | 16,658 | +0.02(+0.08%) |
Aug 15, 2024 | 24.07 | 24.13 | 24.07 | 24.13 | 4,520 | +0.10(+0.40%) |
Aug 14, 2024 | 24.06 | 24.06 | 23.99 | 24.03 | 52,479 | +0.03(+0.13%) |
Aug 13, 2024 | 23.94 | 24.04 | 23.94 | 24.00 | 16,972 | +0.09(+0.38%) |
Aug 12, 2024 | 23.93 | 23.93 | 23.86 | 23.91 | 54,597 | +0.02(+0.08%) |
Aug 09, 2024 | 23.83 | 23.91 | 23.83 | 23.89 | 7,019 | +0.04(+0.16%) |
Aug 08, 2024 | 23.80 | 23.87 | 23.75 | 23.85 | 7,444 | +0.12(+0.49%) |
Aug 07, 2024 | 23.80 | 23.80 | 23.74 | 23.74 | 7,863 | -0.08(-0.32%) |
Aug 06, 2024 | 23.67 | 23.85 | 23.67 | 23.81 | 15,565 | +0.03(+0.11%) |
Aug 05, 2024 | 23.77 | 23.86 | 23.65 | 23.78 | 338,339 | -0.07(-0.29%) |
Aug 02, 2024 | 23.85 | 23.87 | 23.81 | 23.85 | 31,703 | -0.06(-0.26%) |
Aug 01, 2024 | 24.02 | 24.02 | 23.87 | 23.91 | 13,999 | -0.11(-0.47%) |
Jul 31, 2024 | 23.98 | 24.06 | 23.98 | 24.03 | 20,033 | +0.16(+0.68%) |
Jul 30, 2024 | 23.96 | 23.96 | 23.83 | 23.86 | 9,973 | -0.07(-0.28%) |
Jul 29, 2024 | 23.95 | 23.95 | 23.93 | 23.93 | 1,316 | +0.02(+0.09%) |
Jul 26, 2024 | 23.89 | 23.95 | 23.87 | 23.91 | 29,850 | +0.04(+0.15%) |
Jul 25, 2024 | 23.85 | 23.95 | 23.85 | 23.87 | 12,817 | -0.04(-0.17%) |
Jul 24, 2024 | 24.05 | 24.05 | 23.90 | 23.92 | 19,803 | -0.16(-0.66%) |
Jul 23, 2024 | 24.07 | 24.10 | 24.07 | 24.07 | 11,707 | -0.02(-0.06%) |
Jul 22, 2024 | 24.07 | 24.09 | 24.06 | 24.09 | 2,461 | +0.08(+0.33%) |
Jul 19, 2024 | 24.03 | 24.06 | 24.00 | 24.01 | 48,245 | -0.04(-0.19%) |
Jul 18, 2024 | 24.09 | 24.09 | 24.02 | 24.05 | 7,114 | -0.02(-0.06%) |
Jul 17, 2024 | 24.11 | 24.11 | 24.07 | 24.07 | 11,051 | -0.11(-0.45%) |
Jul 16, 2024 | 24.18 | 24.20 | 24.15 | 24.18 | 10,235 | +0.00(+0.01%) |
Jul 15, 2024 | 24.18 | 24.22 | 24.18 | 24.18 | 3,237 | +0.03(+0.12%) |
Jul 12, 2024 | 24.19 | 24.22 | 24.15 | 24.15 | 5,577 | +0.01(+0.04%) |
Jul 11, 2024 | 24.20 | 24.20 | 24.14 | 24.14 | 18,182 | -0.07(-0.29%) |
Jul 10, 2024 | 24.21 | 24.24 | 24.19 | 24.21 | 9,900 | +0.02(+0.08%) |
Jul 09, 2024 | 24.20 | 24.20 | 24.16 | 24.19 | 33,625 | +0.02(+0.08%) |
Jul 08, 2024 | 24.14 | 24.18 | 24.13 | 24.17 | 8,860 | +0.02(+0.06%) |
Jul 05, 2024 | 24.17 | 24.17 | 24.16 | 24.16 | 163,749 | +0.05(+0.23%) |
Jul 03, 2024 | 24.09 | 24.10 | 24.09 | 24.10 | 5,787 | +0.04(+0.16%) |
Jul 02, 2024 | 24.03 | 24.07 | 24.00 | 24.06 | 28,530 | +0.03(+0.13%) |
Jul 01, 2024 | 23.99 | 24.03 | 23.95 | 24.03 | 30,927 | +0.03(+0.11%) |
Jun 28, 2024 | 24.00 | 24.07 | 24.00 | 24.00 | 158,690 | +0.01(+0.06%) |
Jun 27, 2024 | 24.00 | 24.02 | 23.97 | 23.99 | 5,342 | -0.01(-0.02%) |
Jun 26, 2024 | 23.98 | 24.00 | 23.94 | 24.00 | 15,715 | +0.04(+0.15%) |
Jun 25, 2024 | 23.92 | 23.97 | 23.92 | 23.96 | 9,509 | +0.04(+0.17%) |
Jun 24, 2024 | 23.99 | 23.99 | 23.92 | 23.92 | 14,111 | -0.05(-0.21%) |
Jun 21, 2024 | 23.99 | 23.99 | 23.95 | 23.97 | 143,181 | -0.02(-0.08%) |
Jun 20, 2024 | 24.03 | 24.04 | 23.95 | 23.99 | 229,423 | -0.01(-0.03%) |
Jun 18, 2024 | 24.00 | 24.03 | 23.97 | 24.00 | 111,687 | +0.01(+0.05%) |
Jun 17, 2024 | 23.87 | 24.01 | 23.87 | 23.98 | 75,698 | +0.04(+0.16%) |
Jun 14, 2024 | 23.93 | 23.96 | 23.91 | 23.95 | 13,357 | +0.03(+0.14%) |
Jun 13, 2024 | 23.96 | 23.96 | 23.89 | 23.91 | 14,908 | +0.02(+0.10%) |
Jun 12, 2024 | 23.91 | 23.92 | 23.87 | 23.89 | 24,516 | +0.07(+0.29%) |
Jun 11, 2024 | 23.76 | 23.82 | 23.76 | 23.82 | 34,805 | +0.04(+0.17%) |
Jun 10, 2024 | 23.77 | 23.79 | 23.74 | 23.78 | 22,692 | +0.00(+0.00%) |
Jun 07, 2024 | 23.80 | 23.80 | 23.75 | 23.78 | 75,060 | +0.01(+0.05%) |
Jun 06, 2024 | 23.77 | 23.79 | 23.76 | 23.77 | 143,206 | +0.01(+0.02%) |
Jun 05, 2024 | 23.72 | 23.77 | 23.68 | 23.76 | 81,092 | +0.09(+0.39%) |
Jun 04, 2024 | 23.67 | 23.69 | 23.62 | 23.67 | 161,006 | +0.04(+0.17%) |