Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.64 | 24.81 | 24.59 | 24.79 | 3,077 | +0.45(+1.85%) |
Aug 22, 2024 | 24.55 | 24.55 | 24.33 | 24.34 | 1,533 | -0.34(-1.39%) |
Aug 21, 2024 | 24.53 | 24.69 | 24.53 | 24.68 | 1,354 | +0.07(+0.27%) |
Aug 20, 2024 | 24.59 | 24.69 | 24.57 | 24.62 | 4,721 | -0.05(-0.19%) |
Aug 19, 2024 | 24.59 | 24.75 | 24.55 | 24.66 | 4,428 | +0.32(+1.31%) |
Aug 16, 2024 | 24.36 | 24.44 | 24.35 | 24.35 | 670 | +0.18(+0.73%) |
Aug 15, 2024 | 24.13 | 24.24 | 24.13 | 24.17 | 736 | +0.21(+0.89%) |
Aug 14, 2024 | 24.00 | 24.05 | 23.95 | 23.95 | 3,183 | -0.02(-0.10%) |
Aug 13, 2024 | 23.90 | 23.98 | 23.90 | 23.98 | 844 | +0.22(+0.94%) |
Aug 12, 2024 | 23.75 | 23.83 | 23.52 | 23.76 | 19,527 | +0.16(+0.69%) |
Aug 09, 2024 | 23.54 | 23.64 | 23.52 | 23.59 | 9,052 | +0.12(+0.52%) |
Aug 08, 2024 | 23.36 | 23.47 | 23.36 | 23.47 | 1,325 | +0.44(+1.92%) |
Aug 07, 2024 | 23.29 | 23.31 | 23.03 | 23.03 | 3,899 | +0.30(+1.30%) |
Aug 06, 2024 | 22.72 | 22.90 | 22.72 | 22.74 | 80,373 | -0.15(-0.66%) |
Aug 05, 2024 | 22.41 | 22.93 | 22.41 | 22.89 | 3,517 | -0.82(-3.46%) |
Aug 02, 2024 | 23.70 | 23.72 | 23.64 | 23.71 | 2,784 | -0.27(-1.13%) |
Aug 01, 2024 | 24.23 | 24.23 | 23.95 | 23.98 | 970 | -0.28(-1.14%) |
Jul 31, 2024 | 24.25 | 24.27 | 24.21 | 24.25 | 3,209 | +0.37(+1.53%) |
Jul 30, 2024 | 23.93 | 23.93 | 23.81 | 23.89 | 2,306 | -0.04(-0.15%) |
Jul 29, 2024 | 24.15 | 24.15 | 23.90 | 23.92 | 3,081 | -0.19(-0.77%) |
Jul 26, 2024 | 24.06 | 24.11 | 24.02 | 24.11 | 5,498 | +0.28(+1.18%) |
Jul 25, 2024 | 23.84 | 23.95 | 23.83 | 23.83 | 1,796 | -0.07(-0.30%) |
Jul 24, 2024 | 24.10 | 24.10 | 23.90 | 23.90 | 4,119 | -0.15(-0.62%) |
Jul 23, 2024 | 24.09 | 24.21 | 24.05 | 24.05 | 4,381 | -0.26(-1.09%) |
Jul 22, 2024 | 24.29 | 24.32 | 24.23 | 24.32 | 19,335 | +0.20(+0.84%) |
Jul 19, 2024 | 24.24 | 24.41 | 24.11 | 24.11 | 2,318 | -0.29(-1.17%) |
Jul 18, 2024 | 24.63 | 24.63 | 24.40 | 24.40 | 1,267 | -0.20(-0.80%) |
Jul 17, 2024 | 24.67 | 24.67 | 24.57 | 24.60 | 5,074 | -0.23(-0.92%) |
Jul 16, 2024 | 24.75 | 24.82 | 24.74 | 24.82 | 5,124 | +0.11(+0.44%) |
Jul 15, 2024 | 24.80 | 24.81 | 24.71 | 24.71 | 2,872 | -0.18(-0.71%) |
Jul 12, 2024 | 24.90 | 24.95 | 24.89 | 24.89 | 4,673 | +0.03(+0.13%) |
Jul 11, 2024 | 24.89 | 24.91 | 24.79 | 24.86 | 15,249 | +0.21(+0.87%) |
Jul 10, 2024 | 24.64 | 24.65 | 24.60 | 24.65 | 1,104 | +0.09(+0.35%) |
Jul 09, 2024 | 24.57 | 24.60 | 24.49 | 24.56 | 7,153 | +0.02(+0.07%) |
Jul 08, 2024 | 24.61 | 24.61 | 24.50 | 24.54 | 4,530 | -0.06(-0.22%) |
Jul 05, 2024 | 24.46 | 24.60 | 24.41 | 24.60 | 203,460 | +0.20(+0.80%) |
Jul 03, 2024 | 24.38 | 24.45 | 24.38 | 24.40 | 1,938 | +0.20(+0.84%) |
Jul 02, 2024 | 24.05 | 24.21 | 24.05 | 24.20 | 6,776 | +0.07(+0.29%) |
Jul 01, 2024 | 24.28 | 24.28 | 24.08 | 24.13 | 56,693 | -0.03(-0.14%) |
Jun 28, 2024 | 24.27 | 24.27 | 24.16 | 24.16 | 22,996 | +0.05(+0.22%) |
Jun 27, 2024 | 24.10 | 24.11 | 24.10 | 24.11 | 465 | +0.08(+0.35%) |
Jun 26, 2024 | 24.00 | 24.02 | 23.99 | 24.02 | 9,329 | -0.06(-0.24%) |
Jun 25, 2024 | 24.08 | 24.08 | 24.02 | 24.08 | 15,314 | -0.12(-0.49%) |
Jun 24, 2024 | 24.22 | 24.31 | 24.20 | 24.20 | 8,367 | +0.07(+0.30%) |
Jun 21, 2024 | 24.20 | 24.20 | 24.13 | 24.13 | 1,893 | -0.05(-0.22%) |
Jun 20, 2024 | 24.19 | 24.21 | 24.16 | 24.18 | 6,842 | +0.07(+0.28%) |
Jun 18, 2024 | 24.07 | 24.12 | 24.07 | 24.11 | 7,534 | +0.15(+0.63%) |
Jun 17, 2024 | 23.83 | 23.96 | 23.83 | 23.96 | 2,578 | +0.15(+0.65%) |
Jun 14, 2024 | 23.76 | 23.81 | 23.72 | 23.81 | 20,557 | +0.09(+0.37%) |
Jun 13, 2024 | 23.76 | 23.79 | 23.65 | 23.72 | 16,304 | -0.11(-0.45%) |
Jun 12, 2024 | 23.93 | 23.98 | 23.83 | 23.83 | 8,712 | +0.16(+0.69%) |
Jun 11, 2024 | 23.67 | 23.67 | 23.61 | 23.66 | 11,019 | -0.15(-0.64%) |
Jun 10, 2024 | 23.73 | 23.84 | 23.73 | 23.82 | 65,564 | +0.09(+0.37%) |
Jun 07, 2024 | 23.79 | 23.79 | 23.73 | 23.73 | 634 | -0.22(-0.93%) |
Jun 06, 2024 | 24.02 | 24.03 | 23.94 | 23.95 | 23,481 | +0.16(+0.69%) |
Jun 05, 2024 | 23.71 | 23.79 | 23.71 | 23.79 | 4,915 | +0.21(+0.88%) |
Jun 04, 2024 | 23.52 | 23.62 | 23.51 | 23.58 | 22,283 | -0.36(-1.51%) |