Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.33 | 23.38 | 23.32 | 23.38 | 439 | +0.27(+1.16%) |
Aug 22, 2024 | 23.22 | 23.22 | 23.11 | 23.12 | 985 | -0.41(-1.75%) |
Aug 21, 2024 | 23.54 | 23.55 | 23.51 | 23.53 | 2,478 | -0.06(-0.26%) |
Aug 20, 2024 | 23.59 | 23.59 | 23.55 | 23.59 | 1,243 | -0.48(-1.99%) |
Aug 19, 2024 | 23.99 | 24.07 | 23.99 | 24.07 | 2,563 | +0.16(+0.66%) |
Aug 16, 2024 | 23.84 | 23.91 | 23.84 | 23.91 | 1,263 | -0.06(-0.27%) |
Aug 15, 2024 | 24.00 | 24.01 | 23.95 | 23.98 | 3,156 | +0.12(+0.52%) |
Aug 14, 2024 | 23.74 | 23.91 | 23.74 | 23.85 | 17,923 | -0.30(-1.26%) |
Aug 13, 2024 | 23.99 | 24.16 | 23.85 | 24.16 | 4,186 | +0.23(+0.94%) |
Aug 12, 2024 | 23.84 | 23.94 | 23.80 | 23.93 | 28,731 | +0.11(+0.48%) |
Aug 09, 2024 | 23.81 | 23.82 | 23.81 | 23.82 | 379 | -0.25(-1.06%) |
Aug 08, 2024 | 23.95 | 24.11 | 23.95 | 24.07 | 14,455 | +0.28(+1.18%) |
Aug 07, 2024 | 24.00 | 24.01 | 23.79 | 23.79 | 75,036 | -0.25(-1.04%) |
Aug 06, 2024 | 24.01 | 24.09 | 24.01 | 24.04 | 1,595 | +0.03(+0.13%) |
Aug 05, 2024 | 23.93 | 24.01 | 23.90 | 24.01 | 7,524 | -0.21(-0.87%) |
Aug 02, 2024 | 24.25 | 24.26 | 24.17 | 24.22 | 4,670 | -0.03(-0.11%) |
Aug 01, 2024 | 24.34 | 24.34 | 24.23 | 24.25 | 2,715 | -0.39(-1.60%) |
Jul 31, 2024 | 24.69 | 24.69 | 24.58 | 24.64 | 1,650 | +1.06(+4.48%) |
Jul 30, 2024 | 23.52 | 23.58 | 23.50 | 23.58 | 668 | +0.07(+0.29%) |
Jul 29, 2024 | 23.36 | 23.54 | 23.36 | 23.52 | 628 | -0.27(-1.12%) |
Jul 26, 2024 | 23.54 | 23.80 | 23.54 | 23.78 | 1,044 | +0.35(+1.51%) |
Jul 25, 2024 | 23.52 | 23.59 | 23.43 | 23.43 | 996 | +0.10(+0.41%) |
Jul 24, 2024 | 23.41 | 23.48 | 23.32 | 23.33 | 15,773 | -0.26(-1.08%) |
Jul 23, 2024 | 23.88 | 23.88 | 23.57 | 23.59 | 1,779 | -0.76(-3.14%) |
Jul 22, 2024 | 24.34 | 24.36 | 24.34 | 24.36 | 1,429 | +0.02(+0.07%) |
Jul 19, 2024 | 24.41 | 24.41 | 24.31 | 24.34 | 1,413 | -0.02(-0.09%) |
Jul 18, 2024 | 24.40 | 24.40 | 24.36 | 24.36 | 670 | -0.04(-0.16%) |
Jul 17, 2024 | 24.41 | 24.42 | 24.38 | 24.40 | 1,176 | -0.17(-0.68%) |
Jul 16, 2024 | 24.53 | 24.57 | 24.52 | 24.57 | 810 | +0.07(+0.29%) |
Jul 15, 2024 | 24.52 | 24.52 | 24.45 | 24.49 | 7,261 | -0.23(-0.92%) |
Jul 12, 2024 | 24.86 | 24.86 | 24.72 | 24.72 | 1,047 | -0.23(-0.91%) |
Jul 11, 2024 | 24.68 | 24.99 | 24.68 | 24.95 | 10,979 | +0.57(+2.33%) |
Jul 10, 2024 | 24.35 | 24.38 | 24.34 | 24.38 | 11,011 | -0.09(-0.38%) |
Jul 09, 2024 | 24.18 | 24.49 | 24.18 | 24.47 | 2,573 | +0.50(+2.09%) |
Jul 08, 2024 | 24.00 | 24.00 | 23.87 | 23.97 | 5,736 | -0.20(-0.81%) |
Jul 05, 2024 | 24.00 | 24.17 | 24.00 | 24.17 | 3,124 | -0.21(-0.88%) |
Jul 03, 2024 | 24.39 | 24.40 | 24.34 | 24.38 | 3,542 | -0.16(-0.64%) |
Jul 02, 2024 | 24.49 | 24.54 | 24.45 | 24.54 | 1,322 | -0.15(-0.61%) |
Jul 01, 2024 | 24.65 | 24.69 | 24.65 | 24.69 | 303 | +0.33(+1.37%) |
Jun 28, 2024 | 24.38 | 24.38 | 24.35 | 24.35 | 388 | +0.06(+0.24%) |
Jun 27, 2024 | 24.31 | 24.33 | 24.30 | 24.30 | 536 | -0.44(-1.77%) |
Jun 26, 2024 | 24.68 | 24.75 | 24.68 | 24.73 | 1,158 | +0.30(+1.22%) |
Jun 25, 2024 | 24.28 | 24.50 | 24.28 | 24.43 | 2,368 | -0.29(-1.17%) |
Jun 24, 2024 | 24.79 | 24.80 | 24.71 | 24.72 | 1,808 | -0.35(-1.40%) |
Jun 21, 2024 | 25.02 | 25.12 | 25.02 | 25.07 | 2,080 | +0.00(+0.00%) |
Jun 20, 2024 | 25.39 | 25.39 | 25.03 | 25.07 | 3,542 | -0.87(-3.35%) |
Jun 18, 2024 | 25.87 | 25.94 | 25.87 | 25.94 | 318 | +0.19(+0.74%) |
Jun 17, 2024 | 25.66 | 25.75 | 25.66 | 25.75 | 153 | +0.02(+0.10%) |
Jun 14, 2024 | 25.59 | 25.73 | 25.59 | 25.73 | 498 | +0.13(+0.51%) |
Jun 13, 2024 | 25.62 | 25.62 | 25.59 | 25.60 | 565 | -0.26(-1.02%) |
Jun 12, 2024 | 25.75 | 25.91 | 25.75 | 25.86 | 3,292 | +0.21(+0.82%) |
Jun 11, 2024 | 25.70 | 25.70 | 25.60 | 25.65 | 5,585 | +0.02(+0.07%) |
Jun 10, 2024 | 25.50 | 25.64 | 25.50 | 25.64 | 758 | +0.07(+0.25%) |
Jun 07, 2024 | 25.63 | 25.64 | 25.53 | 25.57 | 8,994 | -0.28(-1.07%) |
Jun 06, 2024 | 25.90 | 25.90 | 25.82 | 25.85 | 11,466 | -0.19(-0.72%) |
Jun 05, 2024 | 26.00 | 26.03 | 26.00 | 26.03 | 316 | -0.37(-1.41%) |
Jun 04, 2024 | 26.34 | 26.41 | 26.34 | 26.41 | 778 | +0.45(+1.74%) |