Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.78 | 24.81 | 24.71 | 24.78 | 79,388 | +0.09(+0.35%) |
Aug 22, 2024 | 24.76 | 24.80 | 24.64 | 24.69 | 215,842 | -0.02(-0.08%) |
Aug 21, 2024 | 24.80 | 24.80 | 24.70 | 24.71 | 161,327 | -0.09(-0.36%) |
Aug 20, 2024 | 24.75 | 24.80 | 24.68 | 24.80 | 218,109 | +0.15(+0.61%) |
Aug 19, 2024 | 24.67 | 24.74 | 24.64 | 24.65 | 214,473 | -0.01(-0.04%) |
Aug 16, 2024 | 24.73 | 24.73 | 24.65 | 24.66 | 59,940 | +0.02(+0.08%) |
Aug 15, 2024 | 24.69 | 24.69 | 24.63 | 24.64 | 95,879 | -0.09(-0.34%) |
Aug 14, 2024 | 24.74 | 24.74 | 24.70 | 24.73 | 165,738 | +0.04(+0.16%) |
Aug 13, 2024 | 24.67 | 24.71 | 24.67 | 24.68 | 142,895 | +0.01(+0.06%) |
Aug 12, 2024 | 24.66 | 24.69 | 24.63 | 24.67 | 127,629 | +0.03(+0.12%) |
Aug 09, 2024 | 24.67 | 24.67 | 24.62 | 24.64 | 262,830 | +0.03(+0.12%) |
Aug 08, 2024 | 24.65 | 24.65 | 24.60 | 24.61 | 72,411 | -0.04(-0.17%) |
Aug 07, 2024 | 24.72 | 24.73 | 24.65 | 24.65 | 110,316 | -0.13(-0.52%) |
Aug 06, 2024 | 24.78 | 24.78 | 24.70 | 24.78 | 129,229 | -0.01(-0.04%) |
Aug 05, 2024 | 24.78 | 24.84 | 24.74 | 24.79 | 85,035 | +0.01(+0.04%) |
Aug 02, 2024 | 24.67 | 24.78 | 24.67 | 24.78 | 118,768 | +0.18(+0.73%) |
Aug 01, 2024 | 24.64 | 24.64 | 24.59 | 24.60 | 72,814 | -0.03(-0.12%) |
Jul 31, 2024 | 24.63 | 24.66 | 24.60 | 24.63 | 100,945 | +0.02(+0.08%) |
Jul 30, 2024 | 24.63 | 24.63 | 24.58 | 24.61 | 86,955 | -0.01(-0.04%) |
Jul 29, 2024 | 24.62 | 24.63 | 24.58 | 24.62 | 63,633 | +0.03(+0.12%) |
Jul 26, 2024 | 24.59 | 24.60 | 24.55 | 24.59 | 75,308 | +0.04(+0.16%) |
Jul 25, 2024 | 24.55 | 24.58 | 24.53 | 24.55 | 71,167 | +0.02(+0.08%) |
Jul 24, 2024 | 24.59 | 24.59 | 24.51 | 24.53 | 71,984 | -0.02(-0.08%) |
Jul 23, 2024 | 24.58 | 24.58 | 24.54 | 24.55 | 92,239 | +0.01(+0.04%) |
Jul 22, 2024 | 24.58 | 24.58 | 24.52 | 24.54 | 68,291 | -0.03(-0.12%) |
Jul 19, 2024 | 24.56 | 24.57 | 24.52 | 24.57 | 19,525 | +0.00(+0.00%) |
Jul 18, 2024 | 24.56 | 24.57 | 24.53 | 24.57 | 52,522 | +0.00(+0.00%) |
Jul 17, 2024 | 24.57 | 24.58 | 24.54 | 24.57 | 84,320 | +0.00(+0.00%) |
Jul 16, 2024 | 24.57 | 24.57 | 24.53 | 24.57 | 294,612 | +0.08(+0.33%) |
Jul 15, 2024 | 24.53 | 24.55 | 24.49 | 24.49 | 1,166,356 | -0.07(-0.29%) |
Jul 12, 2024 | 24.57 | 24.59 | 24.53 | 24.56 | 118,203 | +0.01(+0.04%) |
Jul 11, 2024 | 24.57 | 24.57 | 24.50 | 24.55 | 92,505 | +0.10(+0.41%) |
Jul 10, 2024 | 24.49 | 24.49 | 24.43 | 24.45 | 49,379 | +0.01(+0.04%) |
Jul 09, 2024 | 24.44 | 24.47 | 24.42 | 24.44 | 61,479 | +0.00(+0.00%) |
Jul 08, 2024 | 24.48 | 24.48 | 24.43 | 24.44 | 42,459 | -0.02(-0.10%) |
Jul 05, 2024 | 24.44 | 24.49 | 24.43 | 24.46 | 48,483 | +0.04(+0.14%) |
Jul 03, 2024 | 24.43 | 24.44 | 24.37 | 24.43 | 14,125 | +0.04(+0.16%) |
Jul 02, 2024 | 24.42 | 24.42 | 24.33 | 24.39 | 78,860 | +0.07(+0.29%) |
Jul 01, 2024 | 24.33 | 24.36 | 24.27 | 24.32 | 89,884 | -0.01(-0.03%) |
Jun 28, 2024 | 24.40 | 24.40 | 24.32 | 24.32 | 36,453 | -0.02(-0.08%) |
Jun 27, 2024 | 24.39 | 24.39 | 24.34 | 24.34 | 55,411 | -0.02(-0.08%) |
Jun 26, 2024 | 24.46 | 24.46 | 24.33 | 24.36 | 212,086 | -0.10(-0.41%) |
Jun 25, 2024 | 24.45 | 24.47 | 24.40 | 24.46 | 59,352 | +0.01(+0.04%) |
Jun 24, 2024 | 24.40 | 24.45 | 24.40 | 24.45 | 49,947 | +0.00(+0.00%) |
Jun 21, 2024 | 24.44 | 24.45 | 24.39 | 24.45 | 52,967 | +0.04(+0.16%) |
Jun 20, 2024 | 24.40 | 24.42 | 24.38 | 24.41 | 44,341 | -0.03(-0.12%) |
Jun 18, 2024 | 24.44 | 24.47 | 24.39 | 24.44 | 103,332 | +0.06(+0.25%) |
Jun 17, 2024 | 24.42 | 24.42 | 24.35 | 24.38 | 40,105 | -0.03(-0.10%) |
Jun 14, 2024 | 24.40 | 24.41 | 24.37 | 24.41 | 72,152 | -0.05(-0.22%) |
Jun 13, 2024 | 24.41 | 24.47 | 24.36 | 24.46 | 114,523 | +0.13(+0.55%) |
Jun 12, 2024 | 24.34 | 24.34 | 24.30 | 24.33 | 49,013 | +0.10(+0.43%) |
Jun 11, 2024 | 24.26 | 24.26 | 24.19 | 24.22 | 81,147 | +0.02(+0.08%) |
Jun 10, 2024 | 24.22 | 24.22 | 24.16 | 24.20 | 55,900 | -0.01(-0.04%) |
Jun 07, 2024 | 24.20 | 24.21 | 24.15 | 24.21 | 315,010 | -0.08(-0.33%) |
Jun 06, 2024 | 24.28 | 24.29 | 24.23 | 24.29 | 105,045 | +0.06(+0.25%) |
Jun 05, 2024 | 24.20 | 24.23 | 24.15 | 24.23 | 83,010 | +0.10(+0.41%) |
Jun 04, 2024 | 24.14 | 24.14 | 24.09 | 24.13 | 74,316 | +0.09(+0.37%) |