Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 23.46 | 23.50 | 23.46 | 23.49 | 609,940 | -0.14(-0.59%) |
Aug 26, 2024 | 23.58 | 23.65 | 23.58 | 23.63 | 160,509 | +0.01(+0.04%) |
Aug 23, 2024 | 23.55 | 23.63 | 23.55 | 23.62 | 309,642 | +0.01(+0.04%) |
Aug 22, 2024 | 23.61 | 23.61 | 23.59 | 23.61 | 161,809 | +0.02(+0.08%) |
Aug 21, 2024 | 23.61 | 23.61 | 23.59 | 23.59 | 347,188 | -0.02(-0.08%) |
Aug 20, 2024 | 23.62 | 23.62 | 23.59 | 23.61 | 284,891 | +0.00(+0.00%) |
Aug 19, 2024 | 23.61 | 23.63 | 23.59 | 23.61 | 152,281 | +0.00(+0.00%) |
Aug 16, 2024 | 23.62 | 23.62 | 23.59 | 23.61 | 92,629 | +0.00(+0.00%) |
Aug 15, 2024 | 23.65 | 23.65 | 23.61 | 23.61 | 122,320 | -0.00(-0.02%) |
Aug 14, 2024 | 23.70 | 23.70 | 23.61 | 23.61 | 189,918 | -0.02(-0.08%) |
Aug 13, 2024 | 23.72 | 23.75 | 23.63 | 23.64 | 131,817 | -0.15(-0.63%) |
Aug 12, 2024 | 23.75 | 23.80 | 23.75 | 23.79 | 251,308 | +0.04(+0.15%) |
Aug 09, 2024 | 23.82 | 23.86 | 23.74 | 23.75 | 110,045 | -0.01(-0.04%) |
Aug 08, 2024 | 23.91 | 23.91 | 23.75 | 23.76 | 142,762 | -0.17(-0.71%) |
Aug 07, 2024 | 23.76 | 23.93 | 23.75 | 23.93 | 195,455 | +0.00(+0.00%) |
Aug 06, 2024 | 24.11 | 24.14 | 23.78 | 23.93 | 577,078 | -0.32(-1.32%) |
Aug 05, 2024 | 23.82 | 24.40 | 23.82 | 24.25 | 569,986 | +0.32(+1.34%) |
Aug 02, 2024 | 24.02 | 24.02 | 23.91 | 23.93 | 469,520 | -0.09(-0.37%) |
Aug 01, 2024 | 24.09 | 24.09 | 24.01 | 24.02 | 135,542 | -0.05(-0.21%) |
Jul 31, 2024 | 24.07 | 24.11 | 23.98 | 24.07 | 421,682 | +0.16(+0.67%) |
Jul 30, 2024 | 24.13 | 24.13 | 23.84 | 23.91 | 118,372 | -0.06(-0.25%) |
Jul 29, 2024 | 23.95 | 24.00 | 23.91 | 23.97 | 119,513 | +0.04(+0.17%) |
Jul 26, 2024 | 23.89 | 23.95 | 23.83 | 23.93 | 361,649 | +0.13(+0.55%) |
Jul 25, 2024 | 23.83 | 23.97 | 23.75 | 23.80 | 168,326 | -0.06(-0.25%) |
Jul 24, 2024 | 24.15 | 24.15 | 23.86 | 23.86 | 248,359 | -0.24(-0.99%) |
Jul 23, 2024 | 24.12 | 24.12 | 24.08 | 24.10 | 139,607 | +0.03(+0.12%) |
Jul 22, 2024 | 23.99 | 24.09 | 23.99 | 24.07 | 256,990 | +0.05(+0.21%) |
Jul 19, 2024 | 23.99 | 24.04 | 23.97 | 24.02 | 167,227 | +0.00(+0.00%) |
Jul 18, 2024 | 24.07 | 24.11 | 23.98 | 24.02 | 253,454 | -0.09(-0.37%) |
Jul 17, 2024 | 24.16 | 24.16 | 24.07 | 24.11 | 402,368 | -0.03(-0.12%) |
Jul 16, 2024 | 24.14 | 24.18 | 24.13 | 24.14 | 151,619 | -0.04(-0.16%) |
Jul 15, 2024 | 24.11 | 24.18 | 24.11 | 24.18 | 114,951 | +0.07(+0.29%) |
Jul 12, 2024 | 24.17 | 24.17 | 24.09 | 24.11 | 389,245 | +0.00(+0.00%) |
Jul 11, 2024 | 24.24 | 24.24 | 24.11 | 24.11 | 318,606 | -0.11(-0.47%) |
Jul 10, 2024 | 24.21 | 24.23 | 24.17 | 24.22 | 178,569 | +0.04(+0.18%) |
Jul 09, 2024 | 24.15 | 24.19 | 24.15 | 24.18 | 260,893 | +0.03(+0.12%) |
Jul 08, 2024 | 24.17 | 24.17 | 24.14 | 24.15 | 167,137 | +0.01(+0.04%) |
Jul 05, 2024 | 24.15 | 24.17 | 24.12 | 24.14 | 357,502 | +0.00(+0.00%) |
Jul 03, 2024 | 24.13 | 24.14 | 24.11 | 24.14 | 97,714 | +0.01(+0.04%) |
Jul 02, 2024 | 24.16 | 24.16 | 24.09 | 24.13 | 319,166 | -0.01(-0.04%) |
Jul 01, 2024 | 24.16 | 24.16 | 24.08 | 24.14 | 193,509 | +0.04(+0.16%) |
Jun 28, 2024 | 24.15 | 24.15 | 24.09 | 24.10 | 249,306 | -0.01(-0.04%) |
Jun 27, 2024 | 24.15 | 24.15 | 24.10 | 24.11 | 309,350 | +0.03(+0.12%) |
Jun 26, 2024 | 24.14 | 24.14 | 24.08 | 24.08 | 243,550 | -0.03(-0.12%) |
Jun 25, 2024 | 24.15 | 24.15 | 24.10 | 24.11 | 258,886 | -0.01(-0.04%) |
Jun 24, 2024 | 24.07 | 24.12 | 24.07 | 24.12 | 121,123 | +0.03(+0.12%) |
Jun 21, 2024 | 24.07 | 24.09 | 24.07 | 24.09 | 81,495 | +0.02(+0.08%) |
Jun 20, 2024 | 24.07 | 24.10 | 24.07 | 24.07 | 178,608 | -0.01(-0.06%) |
Jun 18, 2024 | 24.07 | 24.09 | 24.06 | 24.08 | 98,592 | +0.02(+0.10%) |
Jun 17, 2024 | 24.09 | 24.10 | 24.06 | 24.06 | 284,553 | -0.01(-0.06%) |
Jun 14, 2024 | 24.06 | 24.08 | 24.06 | 24.07 | 117,120 | -0.00(-0.02%) |
Jun 13, 2024 | 24.10 | 24.10 | 24.06 | 24.08 | 131,204 | +0.01(+0.04%) |
Jun 12, 2024 | 24.08 | 24.08 | 24.05 | 24.07 | 221,032 | +0.04(+0.18%) |
Jun 11, 2024 | 24.05 | 24.05 | 24.02 | 24.02 | 112,123 | -0.00(-0.02%) |
Jun 10, 2024 | 24.04 | 24.06 | 24.03 | 24.03 | 190,638 | -0.01(-0.04%) |
Jun 07, 2024 | 24.05 | 24.06 | 24.02 | 24.04 | 84,617 | -0.01(-0.04%) |
Jun 06, 2024 | 24.06 | 24.08 | 24.05 | 24.05 | 136,086 | -0.02(-0.08%) |
Jun 05, 2024 | 24.06 | 24.07 | 24.02 | 24.07 | 427,679 | +0.02(+0.10%) |
Jun 04, 2024 | 24.08 | 24.08 | 24.02 | 24.04 | 87,422 | -0.03(-0.14%) |