Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.21 | 24.22 | 24.14 | 24.22 | 271,920 | +0.09(+0.37%) |
Aug 22, 2024 | 24.15 | 24.15 | 24.10 | 24.13 | 325,339 | +0.00(+0.00%) |
Aug 21, 2024 | 24.12 | 24.13 | 24.07 | 24.13 | 195,878 | +0.04(+0.17%) |
Aug 20, 2024 | 24.07 | 24.11 | 24.05 | 24.09 | 272,297 | +0.01(+0.04%) |
Aug 19, 2024 | 24.04 | 24.09 | 24.03 | 24.08 | 261,351 | -0.08(-0.33%) |
Aug 16, 2024 | 24.11 | 24.16 | 24.11 | 24.16 | 309,736 | +0.06(+0.25%) |
Aug 15, 2024 | 24.05 | 24.11 | 24.05 | 24.10 | 310,021 | +0.05(+0.21%) |
Aug 14, 2024 | 24.04 | 24.09 | 23.99 | 24.05 | 290,072 | +0.05(+0.21%) |
Aug 13, 2024 | 23.89 | 24.04 | 23.89 | 24.00 | 274,832 | +0.13(+0.54%) |
Aug 12, 2024 | 23.98 | 24.02 | 23.84 | 23.87 | 609,515 | -0.06(-0.25%) |
Aug 09, 2024 | 24.00 | 24.01 | 23.93 | 23.93 | 240,535 | -0.07(-0.29%) |
Aug 08, 2024 | 23.96 | 24.01 | 23.88 | 24.00 | 356,874 | +0.07(+0.29%) |
Aug 07, 2024 | 23.87 | 24.10 | 23.86 | 23.93 | 645,499 | +0.17(+0.72%) |
Aug 06, 2024 | 23.73 | 23.81 | 23.66 | 23.76 | 490,565 | +0.15(+0.64%) |
Aug 05, 2024 | 23.60 | 23.71 | 23.43 | 23.61 | 844,573 | -0.15(-0.63%) |
Aug 02, 2024 | 23.86 | 23.95 | 23.57 | 23.76 | 1,607,244 | -0.15(-0.63%) |
Aug 01, 2024 | 24.01 | 24.02 | 23.91 | 23.91 | 923,625 | -0.13(-0.54%) |
Jul 31, 2024 | 24.02 | 24.08 | 24.00 | 24.04 | 271,925 | +0.08(+0.33%) |
Jul 30, 2024 | 24.00 | 24.03 | 23.95 | 23.96 | 502,318 | +0.00(+0.00%) |
Jul 29, 2024 | 24.06 | 24.06 | 23.93 | 23.96 | 521,197 | -0.09(-0.37%) |
Jul 26, 2024 | 24.01 | 24.07 | 23.95 | 24.05 | 571,165 | +0.16(+0.67%) |
Jul 25, 2024 | 23.84 | 23.96 | 23.84 | 23.89 | 305,722 | +0.09(+0.38%) |
Jul 24, 2024 | 24.02 | 24.04 | 23.78 | 23.80 | 963,651 | -0.22(-0.92%) |
Jul 23, 2024 | 24.08 | 24.09 | 24.00 | 24.02 | 405,779 | -0.01(-0.04%) |
Jul 22, 2024 | 24.02 | 24.04 | 24.00 | 24.03 | 221,138 | +0.06(+0.24%) |
Jul 19, 2024 | 24.07 | 24.12 | 23.96 | 23.97 | 620,490 | -0.09(-0.37%) |
Jul 18, 2024 | 24.02 | 24.09 | 24.01 | 24.06 | 429,675 | +0.06(+0.25%) |
Jul 17, 2024 | 23.92 | 24.03 | 23.90 | 24.00 | 540,658 | +0.06(+0.25%) |
Jul 16, 2024 | 24.07 | 24.07 | 23.90 | 23.94 | 743,877 | -0.10(-0.41%) |
Jul 15, 2024 | 24.05 | 24.06 | 23.97 | 24.04 | 528,767 | +0.02(+0.08%) |
Jul 12, 2024 | 23.99 | 24.03 | 23.99 | 24.02 | 273,591 | +0.02(+0.08%) |
Jul 11, 2024 | 23.97 | 24.04 | 23.94 | 24.00 | 406,388 | +0.09(+0.37%) |
Jul 10, 2024 | 23.88 | 23.94 | 23.84 | 23.91 | 242,740 | +0.10(+0.42%) |
Jul 09, 2024 | 23.97 | 23.98 | 23.81 | 23.81 | 346,202 | -0.14(-0.58%) |
Jul 08, 2024 | 23.95 | 23.97 | 23.91 | 23.95 | 221,585 | +0.02(+0.08%) |
Jul 05, 2024 | 23.93 | 23.95 | 23.90 | 23.93 | 265,938 | +0.01(+0.04%) |
Jul 03, 2024 | 23.79 | 23.92 | 23.79 | 23.92 | 282,570 | +0.10(+0.42%) |
Jul 02, 2024 | 23.64 | 23.85 | 23.64 | 23.82 | 344,232 | +0.16(+0.67%) |
Jul 01, 2024 | 23.84 | 23.84 | 23.61 | 23.66 | 510,263 | -0.18(-0.75%) |
Jun 28, 2024 | 23.79 | 23.84 | 23.73 | 23.84 | 256,435 | +0.02(+0.08%) |
Jun 27, 2024 | 23.76 | 23.86 | 23.75 | 23.82 | 437,536 | +0.09(+0.38%) |
Jun 26, 2024 | 23.74 | 23.75 | 23.70 | 23.73 | 271,882 | -0.02(-0.08%) |
Jun 25, 2024 | 23.82 | 23.82 | 23.68 | 23.75 | 666,548 | -0.07(-0.29%) |
Jun 24, 2024 | 23.87 | 23.87 | 23.82 | 23.82 | 230,107 | -0.03(-0.13%) |
Jun 21, 2024 | 23.73 | 23.85 | 23.73 | 23.85 | 275,634 | +0.07(+0.29%) |
Jun 20, 2024 | 23.75 | 23.79 | 23.68 | 23.79 | 248,395 | +0.03(+0.13%) |
Jun 18, 2024 | 23.66 | 23.76 | 23.66 | 23.76 | 580,502 | +0.09(+0.38%) |
Jun 17, 2024 | 23.64 | 23.68 | 23.60 | 23.67 | 189,262 | +0.01(+0.04%) |
Jun 14, 2024 | 23.68 | 23.73 | 23.64 | 23.66 | 253,756 | -0.02(-0.08%) |
Jun 13, 2024 | 23.67 | 23.72 | 23.61 | 23.68 | 810,861 | +0.05(+0.21%) |
Jun 12, 2024 | 23.65 | 23.77 | 23.60 | 23.63 | 1,042,892 | +0.00(+0.00%) |
Jun 11, 2024 | 23.58 | 23.66 | 23.52 | 23.63 | 292,667 | +0.02(+0.08%) |
Jun 10, 2024 | 23.58 | 23.66 | 23.57 | 23.61 | 883,965 | +0.07(+0.29%) |
Jun 07, 2024 | 23.68 | 23.69 | 23.52 | 23.54 | 734,551 | -0.17(-0.71%) |
Jun 06, 2024 | 23.68 | 23.73 | 23.63 | 23.71 | 339,768 | +0.00(+0.00%) |
Jun 05, 2024 | 23.75 | 23.75 | 23.66 | 23.71 | 307,616 | -0.03(-0.13%) |
Jun 04, 2024 | 23.71 | 23.74 | 23.69 | 23.74 | 328,869 | +0.02(+0.08%) |