Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 24.81 | 24.83 | 24.75 | 24.75 | 4,066 | +0.41(+1.70%) |
Aug 14, 2024 | 24.31 | 24.35 | 24.28 | 24.34 | 11,446 | -0.00(-0.01%) |
Aug 13, 2024 | 24.10 | 24.34 | 24.10 | 24.34 | 1,643 | +0.41(+1.70%) |
Aug 12, 2024 | 24.18 | 24.18 | 23.93 | 23.93 | 3,850 | -0.15(-0.61%) |
Aug 09, 2024 | 24.04 | 24.08 | 24.03 | 24.08 | 1,389 | +0.05(+0.21%) |
Aug 08, 2024 | 23.72 | 24.03 | 23.72 | 24.03 | 1,816 | +0.56(+2.39%) |
Aug 07, 2024 | 23.72 | 23.72 | 23.47 | 23.47 | 1,067 | -0.23(-0.97%) |
Aug 06, 2024 | 23.54 | 23.90 | 23.54 | 23.70 | 1,227 | +0.25(+1.06%) |
Aug 05, 2024 | 23.01 | 23.57 | 23.01 | 23.45 | 3,167 | -0.68(-2.81%) |
Aug 02, 2024 | 24.14 | 24.15 | 23.90 | 24.13 | 4,063 | -0.65(-2.63%) |
Aug 01, 2024 | 25.37 | 25.37 | 24.70 | 24.78 | 9,780 | -0.54(-2.13%) |
Jul 31, 2024 | 25.20 | 25.34 | 25.20 | 25.32 | 1,900 | +0.20(+0.80%) |
Jul 30, 2024 | 25.14 | 25.18 | 24.99 | 25.12 | 2,917 | +0.06(+0.24%) |
Jul 29, 2024 | 25.13 | 25.15 | 25.01 | 25.06 | 1,845 | -0.01(-0.05%) |
Jul 26, 2024 | 24.97 | 25.12 | 24.97 | 25.07 | 2,514 | +0.39(+1.58%) |
Jul 25, 2024 | 24.61 | 24.98 | 24.61 | 24.68 | 12,237 | +0.19(+0.79%) |
Jul 24, 2024 | 24.99 | 24.99 | 24.49 | 24.49 | 13,406 | -0.54(-2.16%) |
Jul 23, 2024 | 24.91 | 25.09 | 24.91 | 25.03 | 6,006 | -0.08(-0.32%) |
Jul 22, 2024 | 24.86 | 25.11 | 24.75 | 25.11 | 5,478 | +0.42(+1.69%) |
Jul 19, 2024 | 24.77 | 24.77 | 24.65 | 24.69 | 2,601 | -0.13(-0.54%) |
Jul 18, 2024 | 25.33 | 25.33 | 24.76 | 24.83 | 3,556 | -0.30(-1.21%) |
Jul 17, 2024 | 25.29 | 25.49 | 25.13 | 25.13 | 3,809 | -0.37(-1.45%) |
Jul 16, 2024 | 25.21 | 25.50 | 25.20 | 25.50 | 7,789 | +0.60(+2.41%) |
Jul 15, 2024 | 24.91 | 25.05 | 24.89 | 24.90 | 5,249 | +0.10(+0.40%) |
Jul 12, 2024 | 24.81 | 24.85 | 24.77 | 24.80 | 6,832 | +0.30(+1.22%) |
Jul 11, 2024 | 24.28 | 24.50 | 24.28 | 24.50 | 5,407 | +0.50(+2.08%) |
Jul 10, 2024 | 23.81 | 24.00 | 23.79 | 24.00 | 7,952 | +0.25(+1.05%) |
Jul 09, 2024 | 23.88 | 23.89 | 23.75 | 23.75 | 5,227 | -0.24(-1.00%) |
Jul 08, 2024 | 24.10 | 24.10 | 23.97 | 23.99 | 4,265 | +0.16(+0.68%) |
Jul 05, 2024 | 23.84 | 23.84 | 23.78 | 23.83 | 1,440 | -0.14(-0.59%) |
Jul 03, 2024 | 23.94 | 23.98 | 23.94 | 23.97 | 6,322 | +0.10(+0.42%) |
Jul 02, 2024 | 23.82 | 23.88 | 23.80 | 23.87 | 9,493 | +0.03(+0.13%) |
Jul 01, 2024 | 24.01 | 24.03 | 23.81 | 23.84 | 4,240 | -0.21(-0.88%) |
Jun 28, 2024 | 24.15 | 24.15 | 23.92 | 24.05 | 3,863 | +0.05(+0.21%) |
Jun 27, 2024 | 23.93 | 24.01 | 23.92 | 24.00 | 2,035 | +0.08(+0.32%) |
Jun 26, 2024 | 23.92 | 23.93 | 23.84 | 23.92 | 2,146 | -0.07(-0.28%) |
Jun 25, 2024 | 23.98 | 23.99 | 23.90 | 23.99 | 12,884 | -0.20(-0.84%) |
Jun 24, 2024 | 24.21 | 24.28 | 24.19 | 24.19 | 6,217 | +0.13(+0.54%) |
Jun 21, 2024 | 23.93 | 24.06 | 23.93 | 24.06 | 986 | +0.06(+0.27%) |
Jun 20, 2024 | 24.00 | 24.02 | 23.92 | 24.00 | 6,257 | +0.00(+0.00%) |
Jun 18, 2024 | 24.02 | 24.02 | 23.96 | 24.00 | 1,251 | +0.08(+0.32%) |
Jun 17, 2024 | 23.73 | 23.94 | 23.72 | 23.92 | 1,648 | +0.17(+0.72%) |
Jun 14, 2024 | 23.92 | 23.92 | 23.66 | 23.75 | 1,492 | -0.31(-1.29%) |
Jun 13, 2024 | 23.95 | 24.07 | 23.95 | 24.06 | 903 | -0.17(-0.68%) |
Jun 12, 2024 | 24.44 | 24.44 | 24.21 | 24.22 | 2,159 | +0.32(+1.34%) |
Jun 11, 2024 | 23.82 | 23.93 | 23.82 | 23.90 | 4,206 | -0.09(-0.38%) |
Jun 10, 2024 | 23.94 | 24.00 | 23.94 | 24.00 | 791 | +0.10(+0.40%) |
Jun 07, 2024 | 23.95 | 24.00 | 23.90 | 23.90 | 3,203 | -0.13(-0.54%) |
Jun 06, 2024 | 24.09 | 24.09 | 24.02 | 24.03 | 2,249 | -0.11(-0.46%) |
Jun 05, 2024 | 23.89 | 24.15 | 23.89 | 24.14 | 19,444 | +0.28(+1.17%) |
Jun 04, 2024 | 24.04 | 24.06 | 23.86 | 23.86 | 4,048 | -0.30(-1.23%) |