Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.57 | 24.71 | 24.52 | 24.58 | 33,330 | +0.01(+0.04%) |
Aug 22, 2024 | 24.52 | 24.63 | 24.52 | 24.57 | 34,076 | +0.00(+0.00%) |
Aug 21, 2024 | 24.57 | 24.63 | 24.50 | 24.57 | 67,909 | -0.04(-0.16%) |
Aug 20, 2024 | 24.40 | 24.69 | 24.40 | 24.61 | 54,065 | +0.18(+0.74%) |
Aug 19, 2024 | 24.31 | 24.50 | 24.31 | 24.43 | 17,015 | +0.11(+0.45%) |
Aug 16, 2024 | 24.34 | 24.48 | 24.31 | 24.32 | 59,883 | -0.07(-0.29%) |
Aug 15, 2024 | 24.45 | 24.46 | 24.37 | 24.39 | 26,525 | -0.10(-0.41%) |
Aug 14, 2024 | 24.35 | 24.49 | 24.34 | 24.49 | 34,153 | +0.14(+0.57%) |
Aug 13, 2024 | 24.13 | 24.37 | 24.12 | 24.35 | 39,477 | +0.23(+0.95%) |
Aug 12, 2024 | 24.12 | 24.20 | 24.11 | 24.12 | 32,115 | +0.01(+0.04%) |
Aug 09, 2024 | 24.20 | 24.38 | 24.08 | 24.11 | 65,407 | -0.14(-0.58%) |
Aug 08, 2024 | 24.08 | 24.26 | 24.08 | 24.25 | 87,837 | +0.12(+0.50%) |
Aug 07, 2024 | 24.17 | 24.20 | 24.03 | 24.13 | 44,477 | +0.08(+0.33%) |
Aug 06, 2024 | 23.90 | 24.13 | 23.86 | 24.05 | 38,433 | +0.13(+0.54%) |
Aug 05, 2024 | 24.11 | 24.11 | 23.86 | 23.92 | 36,002 | -0.33(-1.36%) |
Aug 02, 2024 | 24.08 | 24.29 | 23.87 | 24.25 | 31,294 | +0.15(+0.62%) |
Aug 01, 2024 | 23.75 | 24.10 | 23.75 | 24.10 | 40,370 | +0.47(+1.99%) |
Jul 31, 2024 | 23.88 | 23.88 | 23.55 | 23.63 | 240,448 | -0.25(-1.05%) |
Jul 30, 2024 | 23.85 | 23.88 | 23.83 | 23.88 | 28,240 | +0.00(+0.00%) |
Jul 29, 2024 | 23.86 | 23.96 | 23.86 | 23.88 | 23,675 | +0.04(+0.17%) |
Jul 26, 2024 | 23.87 | 23.87 | 23.75 | 23.84 | 39,057 | +0.07(+0.29%) |
Jul 25, 2024 | 23.71 | 23.82 | 23.60 | 23.77 | 28,263 | +0.13(+0.55%) |
Jul 24, 2024 | 23.82 | 23.86 | 23.64 | 23.64 | 21,045 | -0.18(-0.76%) |
Jul 23, 2024 | 23.86 | 23.88 | 23.71 | 23.82 | 30,923 | -0.09(-0.38%) |
Jul 22, 2024 | 23.99 | 24.04 | 23.88 | 23.91 | 25,736 | -0.09(-0.37%) |
Jul 19, 2024 | 24.00 | 24.02 | 23.92 | 24.00 | 11,730 | +0.08(+0.33%) |
Jul 18, 2024 | 24.02 | 24.11 | 23.90 | 23.92 | 14,834 | -0.09(-0.37%) |
Jul 17, 2024 | 24.11 | 24.14 | 24.00 | 24.01 | 18,110 | -0.11(-0.45%) |
Jul 16, 2024 | 24.05 | 24.14 | 24.05 | 24.12 | 15,966 | +0.06(+0.25%) |
Jul 15, 2024 | 24.09 | 24.14 | 24.03 | 24.06 | 21,397 | -0.03(-0.12%) |
Jul 12, 2024 | 23.95 | 24.15 | 23.95 | 24.09 | 28,529 | +0.13(+0.53%) |
Jul 11, 2024 | 23.81 | 24.00 | 23.81 | 23.96 | 30,509 | +0.23(+0.96%) |
Jul 10, 2024 | 23.75 | 23.83 | 23.68 | 23.73 | 24,418 | +0.01(+0.04%) |
Jul 09, 2024 | 23.91 | 23.95 | 23.72 | 23.72 | 18,709 | -0.16(-0.68%) |
Jul 08, 2024 | 23.91 | 23.97 | 23.85 | 23.89 | 18,694 | -0.06(-0.27%) |
Jul 05, 2024 | 23.90 | 23.98 | 23.85 | 23.95 | 23,361 | +0.08(+0.33%) |
Jul 03, 2024 | 23.68 | 23.90 | 23.65 | 23.87 | 20,387 | +0.17(+0.71%) |
Jul 02, 2024 | 23.60 | 23.73 | 23.56 | 23.70 | 20,466 | +0.08(+0.33%) |
Jul 01, 2024 | 23.60 | 23.64 | 23.56 | 23.63 | 65,255 | +0.05(+0.21%) |
Jun 28, 2024 | 23.75 | 23.80 | 23.58 | 23.58 | 98,427 | -0.22(-0.91%) |
Jun 27, 2024 | 23.77 | 23.90 | 23.75 | 23.79 | 18,695 | -0.02(-0.08%) |
Jun 26, 2024 | 23.80 | 23.87 | 23.76 | 23.81 | 16,188 | -0.03(-0.12%) |
Jun 25, 2024 | 23.80 | 23.88 | 23.79 | 23.84 | 35,387 | +0.05(+0.21%) |
Jun 24, 2024 | 23.73 | 23.89 | 23.72 | 23.79 | 32,086 | -0.01(-0.04%) |
Jun 21, 2024 | 23.71 | 23.84 | 23.69 | 23.80 | 27,835 | +0.09(+0.37%) |
Jun 20, 2024 | 23.79 | 23.79 | 23.69 | 23.71 | 19,700 | -0.09(-0.37%) |
Jun 18, 2024 | 23.64 | 23.83 | 23.61 | 23.80 | 23,250 | +0.15(+0.62%) |
Jun 17, 2024 | 23.57 | 23.69 | 23.56 | 23.65 | 27,751 | -0.05(-0.21%) |
Jun 14, 2024 | 23.72 | 23.78 | 23.68 | 23.70 | 20,011 | -0.03(-0.15%) |
Jun 13, 2024 | 23.73 | 23.81 | 23.65 | 23.74 | 13,200 | +0.04(+0.19%) |
Jun 12, 2024 | 23.61 | 23.81 | 23.61 | 23.69 | 25,710 | +0.22(+0.92%) |
Jun 11, 2024 | 23.63 | 23.63 | 23.47 | 23.48 | 33,061 | -0.11(-0.46%) |
Jun 10, 2024 | 23.64 | 23.69 | 23.50 | 23.59 | 15,671 | -0.09(-0.37%) |
Jun 07, 2024 | 23.75 | 23.83 | 23.62 | 23.67 | 26,938 | -0.20(-0.83%) |
Jun 06, 2024 | 23.76 | 23.87 | 23.76 | 23.87 | 24,411 | +0.00(+0.00%) |
Jun 05, 2024 | 23.84 | 23.89 | 23.80 | 23.87 | 17,675 | -0.01(-0.04%) |
Jun 04, 2024 | 23.76 | 23.90 | 23.76 | 23.88 | 53,764 | +0.04(+0.17%) |