Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 24.32 | 24.32 | 24.12 | 24.22 | 8,432 | +0.01(+0.03%) |
Aug 15, 2024 | 24.10 | 24.26 | 24.10 | 24.22 | 6,724 | +0.47(+1.99%) |
Aug 14, 2024 | 23.86 | 23.86 | 23.66 | 23.75 | 9,330 | -0.01(-0.06%) |
Aug 13, 2024 | 23.49 | 23.76 | 23.46 | 23.76 | 13,813 | +0.52(+2.22%) |
Aug 12, 2024 | 23.36 | 23.36 | 23.20 | 23.24 | 7,939 | -0.03(-0.13%) |
Aug 09, 2024 | 23.10 | 23.33 | 23.10 | 23.27 | 6,555 | +0.16(+0.70%) |
Aug 08, 2024 | 22.95 | 23.14 | 22.95 | 23.11 | 10,608 | +0.72(+3.22%) |
Aug 07, 2024 | 22.97 | 22.97 | 22.39 | 22.39 | 12,011 | -0.24(-1.05%) |
Aug 06, 2024 | 22.47 | 22.79 | 22.47 | 22.63 | 11,167 | +0.30(+1.34%) |
Aug 05, 2024 | 22.09 | 22.50 | 22.09 | 22.33 | 10,271 | -0.62(-2.72%) |
Aug 02, 2024 | 23.11 | 23.11 | 22.86 | 22.95 | 7,373 | -0.45(-1.94%) |
Aug 01, 2024 | 24.15 | 24.15 | 23.41 | 23.41 | 4,157 | -0.76(-3.14%) |
Jul 31, 2024 | 23.98 | 24.21 | 23.96 | 24.17 | 12,205 | +0.60(+2.55%) |
Jul 30, 2024 | 24.07 | 24.07 | 23.44 | 23.57 | 10,188 | -0.30(-1.24%) |
Jul 29, 2024 | 23.90 | 23.95 | 23.78 | 23.86 | 3,782 | +0.01(+0.05%) |
Jul 26, 2024 | 23.79 | 24.02 | 23.79 | 23.85 | 9,847 | +0.25(+1.04%) |
Jul 25, 2024 | 23.58 | 23.86 | 23.56 | 23.60 | 2,260 | -0.09(-0.36%) |
Jul 24, 2024 | 24.05 | 24.05 | 23.69 | 23.69 | 57,836 | -0.56(-2.31%) |
Jul 23, 2024 | 24.26 | 24.33 | 24.25 | 24.25 | 5,435 | -0.12(-0.49%) |
Jul 22, 2024 | 24.26 | 24.38 | 24.20 | 24.37 | 7,169 | +0.36(+1.50%) |
Jul 19, 2024 | 24.32 | 24.32 | 24.01 | 24.01 | 1,313 | -0.38(-1.56%) |
Jul 18, 2024 | 24.59 | 24.60 | 24.24 | 24.39 | 5,197 | -0.07(-0.30%) |
Jul 17, 2024 | 24.68 | 24.74 | 24.47 | 24.47 | 49,154 | -0.61(-2.45%) |
Jul 16, 2024 | 25.17 | 25.17 | 24.93 | 25.08 | 11,037 | +0.19(+0.75%) |
Jul 15, 2024 | 24.92 | 25.07 | 24.83 | 24.89 | 22,055 | +0.04(+0.18%) |
Jul 12, 2024 | 24.74 | 25.02 | 24.74 | 24.85 | 8,464 | +0.20(+0.82%) |
Jul 11, 2024 | 24.86 | 24.87 | 24.60 | 24.65 | 19,531 | -0.24(-0.95%) |
Jul 10, 2024 | 24.74 | 24.91 | 24.68 | 24.88 | 25,782 | +0.26(+1.05%) |
Jul 09, 2024 | 24.82 | 24.82 | 24.53 | 24.62 | 14,824 | -0.08(-0.31%) |
Jul 08, 2024 | 24.59 | 24.70 | 24.58 | 24.70 | 11,603 | +0.23(+0.95%) |
Jul 05, 2024 | 24.37 | 24.51 | 24.37 | 24.47 | 9,644 | +0.03(+0.13%) |
Jul 03, 2024 | 24.34 | 24.45 | 24.32 | 24.43 | 18,075 | +0.18(+0.75%) |
Jul 02, 2024 | 24.14 | 24.25 | 24.04 | 24.25 | 6,634 | +0.13(+0.52%) |
Jul 01, 2024 | 24.03 | 24.17 | 24.01 | 24.13 | 14,577 | +0.14(+0.58%) |
Jun 28, 2024 | 24.17 | 24.19 | 23.94 | 23.99 | 8,048 | +0.17(+0.70%) |
Jun 27, 2024 | 23.91 | 23.91 | 23.82 | 23.82 | 2,183 | -0.03(-0.12%) |
Jun 26, 2024 | 23.83 | 23.85 | 23.77 | 23.85 | 13,727 | -0.06(-0.24%) |
Jun 25, 2024 | 23.87 | 23.91 | 23.80 | 23.91 | 8,893 | +0.00(+0.01%) |
Jun 24, 2024 | 24.07 | 24.07 | 23.90 | 23.90 | 6,666 | -0.16(-0.66%) |
Jun 21, 2024 | 24.13 | 24.21 | 24.06 | 24.06 | 14,354 | -0.11(-0.45%) |
Jun 20, 2024 | 24.48 | 24.48 | 24.12 | 24.17 | 41,240 | -0.30(-1.24%) |
Jun 18, 2024 | 24.48 | 24.51 | 24.46 | 24.48 | 1,668 | +0.14(+0.58%) |
Jun 17, 2024 | 24.10 | 24.35 | 24.08 | 24.34 | 5,472 | +0.39(+1.64%) |
Jun 14, 2024 | 23.86 | 23.95 | 23.86 | 23.94 | 2,197 | -0.12(-0.49%) |
Jun 13, 2024 | 24.11 | 24.11 | 23.96 | 24.06 | 6,355 | +0.19(+0.81%) |
Jun 12, 2024 | 23.84 | 23.90 | 23.80 | 23.87 | 2,794 | +0.48(+2.04%) |
Jun 11, 2024 | 23.13 | 23.39 | 23.13 | 23.39 | 728 | +0.16(+0.70%) |
Jun 10, 2024 | 23.23 | 23.25 | 23.23 | 23.23 | 1,790 | +0.12(+0.52%) |
Jun 07, 2024 | 23.21 | 23.21 | 23.11 | 23.11 | 5,904 | -0.02(-0.10%) |
Jun 06, 2024 | 23.13 | 23.17 | 23.13 | 23.13 | 3,542 | -0.05(-0.21%) |
Jun 05, 2024 | 23.01 | 23.19 | 23.01 | 23.18 | 3,646 | +0.43(+1.89%) |
Jun 04, 2024 | 22.70 | 22.77 | 22.63 | 22.75 | 5,324 | +0.02(+0.10%) |