Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 24.58 | 24.58 | 24.45 | 24.46 | 107,399 | -0.05(-0.20%) |
Aug 23, 2024 | 24.44 | 24.51 | 24.41 | 24.51 | 146,581 | +0.10(+0.41%) |
Aug 22, 2024 | 24.46 | 24.47 | 24.38 | 24.41 | 111,397 | -0.02(-0.08%) |
Aug 21, 2024 | 24.48 | 24.48 | 24.40 | 24.43 | 154,093 | -0.01(-0.04%) |
Aug 20, 2024 | 24.37 | 24.44 | 24.37 | 24.44 | 85,015 | +0.08(+0.33%) |
Aug 19, 2024 | 24.41 | 24.44 | 24.36 | 24.36 | 90,692 | -0.01(-0.04%) |
Aug 16, 2024 | 24.36 | 24.38 | 24.36 | 24.37 | 61,845 | +0.01(+0.04%) |
Aug 15, 2024 | 24.41 | 24.41 | 24.34 | 24.36 | 104,784 | -0.06(-0.25%) |
Aug 14, 2024 | 24.43 | 24.44 | 24.41 | 24.42 | 32,726 | +0.02(+0.08%) |
Aug 13, 2024 | 24.38 | 24.43 | 24.38 | 24.40 | 89,119 | -0.02(-0.08%) |
Aug 12, 2024 | 24.37 | 24.42 | 24.36 | 24.42 | 43,754 | +0.07(+0.29%) |
Aug 09, 2024 | 24.36 | 24.37 | 24.33 | 24.35 | 64,256 | +0.03(+0.12%) |
Aug 08, 2024 | 24.33 | 24.35 | 24.31 | 24.32 | 86,417 | -0.04(-0.16%) |
Aug 07, 2024 | 24.44 | 24.44 | 24.36 | 24.36 | 85,400 | -0.12(-0.49%) |
Aug 06, 2024 | 24.54 | 24.54 | 24.42 | 24.48 | 114,169 | +0.01(+0.04%) |
Aug 05, 2024 | 24.45 | 24.56 | 24.45 | 24.47 | 82,468 | +0.00(+0.00%) |
Aug 02, 2024 | 24.41 | 24.48 | 24.41 | 24.47 | 101,791 | +0.10(+0.41%) |
Aug 01, 2024 | 24.37 | 24.37 | 24.32 | 24.37 | 115,862 | +0.01(+0.04%) |
Jul 31, 2024 | 24.36 | 24.36 | 24.31 | 24.36 | 135,428 | +0.04(+0.19%) |
Jul 30, 2024 | 24.36 | 24.36 | 24.30 | 24.32 | 61,185 | -0.00(-0.02%) |
Jul 29, 2024 | 24.38 | 24.38 | 24.31 | 24.32 | 89,587 | +0.00(+0.02%) |
Jul 26, 2024 | 24.30 | 24.33 | 24.30 | 24.32 | 70,131 | +0.01(+0.02%) |
Jul 25, 2024 | 24.29 | 24.34 | 24.28 | 24.31 | 80,011 | +0.05(+0.21%) |
Jul 24, 2024 | 24.25 | 24.34 | 24.25 | 24.26 | 85,037 | -0.03(-0.12%) |
Jul 23, 2024 | 24.43 | 24.43 | 24.28 | 24.29 | 101,624 | -0.01(-0.04%) |
Jul 22, 2024 | 24.38 | 24.38 | 24.26 | 24.30 | 60,172 | +0.02(+0.08%) |
Jul 19, 2024 | 24.30 | 24.30 | 24.28 | 24.28 | 19,985 | -0.02(-0.08%) |
Jul 18, 2024 | 24.31 | 24.33 | 24.28 | 24.30 | 108,132 | -0.02(-0.08%) |
Jul 17, 2024 | 24.30 | 24.32 | 24.27 | 24.32 | 89,202 | +0.02(+0.08%) |
Jul 16, 2024 | 24.25 | 24.31 | 24.25 | 24.30 | 75,272 | +0.05(+0.21%) |
Jul 15, 2024 | 24.27 | 24.27 | 24.24 | 24.25 | 53,405 | -0.05(-0.21%) |
Jul 12, 2024 | 24.28 | 24.30 | 24.24 | 24.30 | 107,622 | +0.02(+0.08%) |
Jul 11, 2024 | 24.25 | 24.29 | 24.21 | 24.28 | 117,370 | +0.08(+0.31%) |
Jul 10, 2024 | 24.24 | 24.24 | 24.18 | 24.20 | 97,157 | +0.00(+0.02%) |
Jul 09, 2024 | 24.17 | 24.20 | 24.17 | 24.20 | 98,646 | -0.01(-0.04%) |
Jul 08, 2024 | 24.21 | 24.23 | 24.18 | 24.21 | 353,988 | +0.02(+0.08%) |
Jul 05, 2024 | 24.18 | 24.22 | 24.16 | 24.19 | 140,588 | -0.01(-0.04%) |
Jul 03, 2024 | 24.16 | 24.20 | 24.12 | 24.20 | 98,994 | +0.08(+0.33%) |
Jul 02, 2024 | 24.16 | 24.16 | 24.06 | 24.12 | 97,037 | +0.05(+0.21%) |
Jul 01, 2024 | 24.22 | 24.22 | 24.04 | 24.07 | 79,547 | -0.03(-0.14%) |
Jun 28, 2024 | 24.18 | 24.18 | 24.09 | 24.10 | 61,794 | -0.05(-0.21%) |
Jun 27, 2024 | 24.10 | 24.15 | 24.10 | 24.15 | 189,946 | +0.05(+0.21%) |
Jun 26, 2024 | 24.16 | 24.16 | 24.10 | 24.10 | 53,966 | -0.06(-0.25%) |
Jun 25, 2024 | 24.19 | 24.19 | 24.12 | 24.16 | 91,522 | -0.02(-0.08%) |
Jun 24, 2024 | 24.21 | 24.23 | 24.09 | 24.18 | 28,064 | +0.04(+0.17%) |
Jun 21, 2024 | 24.20 | 24.20 | 24.11 | 24.14 | 73,228 | -0.04(-0.16%) |
Jun 20, 2024 | 24.19 | 24.19 | 24.12 | 24.18 | 93,520 | +0.03(+0.14%) |
Jun 18, 2024 | 24.11 | 24.18 | 24.11 | 24.15 | 142,003 | +0.00(+0.00%) |
Jun 17, 2024 | 24.17 | 24.17 | 24.13 | 24.15 | 44,278 | -0.02(-0.10%) |
Jun 14, 2024 | 24.23 | 24.23 | 24.15 | 24.17 | 86,969 | -0.00(-0.01%) |
Jun 13, 2024 | 24.15 | 24.19 | 24.13 | 24.18 | 59,402 | +0.07(+0.28%) |
Jun 12, 2024 | 24.11 | 24.14 | 24.08 | 24.11 | 56,996 | +0.08(+0.35%) |
Jun 11, 2024 | 24.04 | 24.04 | 23.98 | 24.02 | 57,863 | +0.03(+0.13%) |
Jun 10, 2024 | 24.01 | 24.01 | 23.95 | 23.99 | 63,113 | +0.00(+0.00%) |
Jun 07, 2024 | 23.98 | 24.01 | 23.96 | 23.99 | 96,414 | -0.08(-0.33%) |
Jun 06, 2024 | 24.02 | 24.07 | 24.02 | 24.07 | 91,074 | +0.08(+0.35%) |
Jun 05, 2024 | 23.99 | 24.04 | 23.93 | 23.99 | 113,522 | +0.02(+0.06%) |
Jun 04, 2024 | 23.87 | 23.97 | 23.87 | 23.97 | 129,992 | +0.14(+0.59%) |