Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.85 | 24.88 | 24.81 | 24.88 | 75,965 | +0.06(+0.24%) |
Aug 22, 2024 | 24.71 | 24.82 | 24.71 | 24.82 | 16,091 | +0.15(+0.61%) |
Aug 21, 2024 | 24.77 | 24.79 | 24.67 | 24.67 | 89,733 | -0.14(-0.56%) |
Aug 20, 2024 | 24.85 | 24.85 | 24.71 | 24.81 | 23,451 | +0.01(+0.04%) |
Aug 19, 2024 | 24.78 | 24.80 | 24.75 | 24.80 | 13,896 | +0.07(+0.28%) |
Aug 16, 2024 | 24.75 | 24.76 | 24.73 | 24.73 | 12,450 | +0.00(+0.00%) |
Aug 15, 2024 | 24.80 | 24.80 | 24.73 | 24.73 | 11,212 | -0.05(-0.20%) |
Aug 14, 2024 | 24.78 | 24.78 | 24.68 | 24.78 | 20,225 | +0.09(+0.36%) |
Aug 13, 2024 | 24.75 | 24.75 | 24.68 | 24.69 | 25,167 | -0.03(-0.14%) |
Aug 12, 2024 | 24.65 | 24.75 | 24.65 | 24.72 | 37,987 | +0.02(+0.08%) |
Aug 09, 2024 | 24.77 | 24.77 | 24.62 | 24.70 | 23,403 | +0.05(+0.22%) |
Aug 08, 2024 | 24.63 | 24.70 | 24.60 | 24.65 | 8,661 | -0.02(-0.08%) |
Aug 07, 2024 | 24.59 | 24.71 | 24.58 | 24.67 | 17,653 | +0.09(+0.37%) |
Aug 06, 2024 | 24.63 | 24.67 | 24.58 | 24.58 | 42,897 | -0.02(-0.08%) |
Aug 05, 2024 | 24.79 | 24.79 | 24.55 | 24.60 | 31,015 | -0.06(-0.24%) |
Aug 02, 2024 | 24.71 | 24.71 | 24.60 | 24.66 | 38,858 | +0.02(+0.08%) |
Aug 01, 2024 | 24.74 | 24.74 | 24.56 | 24.64 | 23,660 | +0.11(+0.45%) |
Jul 31, 2024 | 24.73 | 24.73 | 24.53 | 24.53 | 66,319 | -0.06(-0.24%) |
Jul 30, 2024 | 24.56 | 24.59 | 24.53 | 24.59 | 53,888 | +0.10(+0.41%) |
Jul 29, 2024 | 24.56 | 24.57 | 24.49 | 24.49 | 1,259,316 | -0.05(-0.20%) |
Jul 26, 2024 | 24.47 | 24.57 | 24.47 | 24.54 | 23,821 | +0.04(+0.16%) |
Jul 25, 2024 | 24.48 | 24.54 | 24.48 | 24.50 | 19,753 | +0.05(+0.20%) |
Jul 24, 2024 | 24.51 | 24.56 | 24.45 | 24.45 | 38,566 | -0.06(-0.24%) |
Jul 23, 2024 | 24.54 | 24.55 | 24.49 | 24.51 | 23,375 | +0.06(+0.24%) |
Jul 22, 2024 | 24.53 | 24.56 | 24.45 | 24.45 | 38,518 | -0.15(-0.60%) |
Jul 19, 2024 | 24.51 | 24.60 | 24.49 | 24.60 | 8,577 | +0.16(+0.65%) |
Jul 18, 2024 | 24.49 | 24.52 | 24.44 | 24.44 | 66,112 | -0.08(-0.32%) |
Jul 17, 2024 | 24.49 | 24.54 | 24.48 | 24.52 | 29,726 | +0.06(+0.24%) |
Jul 16, 2024 | 24.46 | 24.52 | 24.46 | 24.46 | 37,343 | -0.03(-0.12%) |
Jul 15, 2024 | 24.53 | 24.54 | 24.48 | 24.49 | 16,174 | +0.04(+0.16%) |
Jul 12, 2024 | 24.49 | 24.50 | 24.45 | 24.45 | 19,494 | +0.04(+0.16%) |
Jul 11, 2024 | 24.49 | 24.50 | 24.41 | 24.41 | 104,524 | -0.04(-0.16%) |
Jul 10, 2024 | 24.45 | 24.49 | 24.44 | 24.45 | 28,283 | +0.01(+0.04%) |
Jul 09, 2024 | 24.29 | 24.49 | 24.29 | 24.44 | 58,441 | -0.04(-0.16%) |
Jul 08, 2024 | 24.46 | 24.50 | 24.40 | 24.48 | 41,599 | +0.02(+0.08%) |
Jul 05, 2024 | 24.34 | 24.47 | 24.34 | 24.46 | 24,242 | +0.05(+0.20%) |
Jul 03, 2024 | 24.41 | 24.43 | 24.38 | 24.41 | 17,001 | +0.01(+0.04%) |
Jul 02, 2024 | 24.43 | 24.43 | 24.33 | 24.40 | 25,175 | +0.03(+0.12%) |
Jul 01, 2024 | 24.39 | 24.45 | 24.34 | 24.37 | 13,445 | -0.05(-0.20%) |
Jun 28, 2024 | 24.39 | 24.44 | 24.38 | 24.42 | 12,952 | +0.02(+0.08%) |
Jun 27, 2024 | 24.53 | 24.57 | 24.37 | 24.40 | 12,463 | -0.00(-0.01%) |
Jun 26, 2024 | 24.27 | 24.41 | 24.27 | 24.40 | 3,804 | +0.06(+0.25%) |
Jun 25, 2024 | 24.31 | 24.41 | 24.31 | 24.34 | 22,346 | -0.07(-0.28%) |
Jun 24, 2024 | 24.32 | 24.41 | 24.32 | 24.41 | 24,950 | -0.12(-0.48%) |
Jun 21, 2024 | 24.40 | 24.53 | 24.39 | 24.53 | 33,000 | +0.13(+0.52%) |
Jun 20, 2024 | 24.34 | 24.40 | 24.33 | 24.40 | 130,618 | +0.04(+0.16%) |
Jun 18, 2024 | 24.38 | 24.39 | 24.34 | 24.36 | 14,896 | -0.02(-0.08%) |
Jun 17, 2024 | 24.35 | 24.39 | 24.32 | 24.38 | 13,603 | +0.06(+0.24%) |
Jun 14, 2024 | 24.33 | 24.39 | 24.31 | 24.32 | 26,591 | -0.02(-0.08%) |
Jun 13, 2024 | 24.28 | 24.38 | 24.28 | 24.34 | 16,921 | +0.06(+0.24%) |
Jun 12, 2024 | 24.33 | 24.35 | 24.28 | 24.28 | 24,893 | +0.01(+0.04%) |
Jun 11, 2024 | 24.30 | 24.34 | 24.27 | 24.27 | 23,427 | -0.01(-0.04%) |
Jun 10, 2024 | 24.32 | 24.35 | 24.12 | 24.28 | 20,847 | +0.02(+0.08%) |
Jun 07, 2024 | 24.23 | 24.28 | 24.23 | 24.26 | 5,762 | +0.03(+0.12%) |
Jun 06, 2024 | 24.30 | 24.31 | 24.23 | 24.23 | 20,147 | +0.00(+0.00%) |
Jun 05, 2024 | 24.32 | 24.32 | 24.23 | 24.23 | 4,310 | +0.05(+0.20%) |
Jun 04, 2024 | 24.18 | 24.35 | 24.18 | 24.18 | 61,049 | -0.13(-0.53%) |