Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.28 | 24.51 | 24.21 | 24.43 | 6,269 | +0.23(+0.95%) |
Aug 22, 2024 | 24.51 | 24.51 | 24.16 | 24.20 | 7,181 | -0.22(-0.90%) |
Aug 21, 2024 | 24.48 | 24.50 | 24.32 | 24.42 | 9,816 | +0.10(+0.41%) |
Aug 20, 2024 | 24.35 | 24.38 | 24.31 | 24.32 | 665,468 | +0.03(+0.12%) |
Aug 19, 2024 | 23.85 | 24.32 | 23.85 | 24.29 | 7,770 | +0.47(+1.97%) |
Aug 16, 2024 | 23.84 | 23.88 | 23.69 | 23.82 | 18,226 | -0.01(-0.04%) |
Aug 15, 2024 | 23.65 | 23.84 | 23.64 | 23.83 | 24,771 | +0.38(+1.62%) |
Aug 14, 2024 | 23.47 | 23.47 | 23.38 | 23.45 | 6,246 | -0.14(-0.59%) |
Aug 13, 2024 | 23.43 | 23.59 | 23.43 | 23.59 | 6,405 | +0.32(+1.38%) |
Aug 12, 2024 | 23.33 | 23.33 | 23.19 | 23.27 | 17,080 | -0.09(-0.39%) |
Aug 09, 2024 | 23.45 | 23.45 | 23.27 | 23.36 | 4,801 | +0.04(+0.17%) |
Aug 08, 2024 | 22.88 | 23.36 | 22.88 | 23.32 | 7,849 | +0.53(+2.33%) |
Aug 07, 2024 | 23.20 | 23.20 | 22.72 | 22.79 | 12,253 | -0.24(-1.04%) |
Aug 06, 2024 | 23.04 | 23.20 | 22.99 | 23.03 | 6,322 | +0.08(+0.35%) |
Aug 05, 2024 | 22.74 | 23.15 | 22.61 | 22.95 | 59,132 | -0.68(-2.88%) |
Aug 02, 2024 | 23.84 | 23.86 | 23.36 | 23.63 | 12,406 | -0.41(-1.71%) |
Aug 01, 2024 | 24.14 | 24.25 | 24.04 | 24.04 | 12,185 | -0.23(-0.95%) |
Jul 31, 2024 | 24.43 | 24.61 | 24.20 | 24.27 | 3,985 | +0.02(+0.08%) |
Jul 30, 2024 | 24.40 | 24.40 | 24.23 | 24.25 | 7,596 | -0.12(-0.49%) |
Jul 29, 2024 | 24.60 | 24.60 | 24.32 | 24.37 | 7,288 | -0.11(-0.45%) |
Jul 26, 2024 | 24.52 | 24.61 | 24.47 | 24.48 | 8,795 | +0.13(+0.53%) |
Jul 25, 2024 | 24.10 | 24.74 | 24.10 | 24.35 | 15,735 | +0.27(+1.12%) |
Jul 24, 2024 | 24.05 | 24.12 | 24.03 | 24.08 | 2,979 | -0.03(-0.12%) |
Jul 23, 2024 | 24.11 | 24.19 | 24.05 | 24.11 | 7,772 | -0.07(-0.29%) |
Jul 22, 2024 | 24.10 | 24.21 | 23.99 | 24.18 | 10,881 | +0.26(+1.09%) |
Jul 19, 2024 | 24.02 | 24.02 | 23.87 | 23.92 | 32,777 | -0.01(-0.04%) |
Jul 18, 2024 | 24.25 | 24.53 | 23.86 | 23.93 | 9,944 | -0.33(-1.37%) |
Jul 17, 2024 | 24.42 | 24.51 | 24.12 | 24.26 | 12,384 | -0.24(-0.98%) |
Jul 16, 2024 | 24.22 | 24.59 | 24.22 | 24.50 | 15,205 | +0.35(+1.45%) |
Jul 15, 2024 | 24.25 | 24.25 | 24.05 | 24.15 | 13,003 | +0.06(+0.25%) |
Jul 12, 2024 | 24.08 | 24.30 | 24.02 | 24.09 | 25,818 | +0.17(+0.71%) |
Jul 11, 2024 | 23.55 | 23.95 | 23.55 | 23.92 | 23,398 | +0.53(+2.27%) |
Jul 10, 2024 | 23.24 | 23.39 | 23.12 | 23.39 | 17,051 | +0.30(+1.30%) |
Jul 09, 2024 | 22.87 | 23.09 | 22.84 | 23.09 | 21,661 | +0.27(+1.18%) |
Jul 08, 2024 | 22.74 | 22.87 | 22.74 | 22.82 | 8,376 | +0.28(+1.26%) |
Jul 05, 2024 | 22.34 | 22.54 | 22.34 | 22.54 | 4,814 | +0.24(+1.06%) |
Jul 03, 2024 | 22.52 | 22.52 | 22.27 | 22.30 | 3,359 | -0.18(-0.80%) |
Jul 02, 2024 | 22.72 | 22.72 | 22.44 | 22.48 | 6,012 | -0.29(-1.27%) |
Jul 01, 2024 | 22.73 | 23.08 | 22.69 | 22.77 | 9,677 | +0.01(+0.04%) |
Jun 28, 2024 | 22.94 | 22.94 | 22.71 | 22.76 | 4,237 | -0.05(-0.22%) |
Jun 27, 2024 | 22.84 | 22.84 | 22.78 | 22.81 | 6,499 | -0.02(-0.09%) |
Jun 26, 2024 | 23.08 | 23.08 | 22.79 | 22.83 | 9,155 | -0.33(-1.42%) |
Jun 25, 2024 | 23.22 | 23.33 | 23.12 | 23.16 | 9,703 | -0.02(-0.09%) |
Jun 24, 2024 | 23.02 | 23.25 | 22.96 | 23.18 | 16,713 | +0.49(+2.16%) |
Jun 21, 2024 | 22.68 | 22.70 | 22.60 | 22.69 | 8,328 | +0.33(+1.47%) |
Jun 20, 2024 | 22.21 | 22.40 | 22.14 | 22.36 | 2,287 | +0.18(+0.81%) |
Jun 18, 2024 | 22.29 | 22.29 | 22.15 | 22.18 | 6,558 | -0.16(-0.71%) |
Jun 17, 2024 | 22.43 | 22.48 | 22.34 | 22.34 | 7,738 | -0.18(-0.81%) |
Jun 14, 2024 | 22.49 | 22.52 | 22.45 | 22.52 | 4,494 | -0.18(-0.78%) |
Jun 13, 2024 | 22.64 | 22.74 | 22.61 | 22.70 | 20,840 | -0.01(-0.04%) |
Jun 12, 2024 | 22.85 | 22.88 | 22.65 | 22.71 | 4,358 | +0.13(+0.57%) |
Jun 11, 2024 | 22.39 | 22.61 | 22.37 | 22.58 | 9,303 | +0.02(+0.09%) |
Jun 10, 2024 | 22.39 | 22.56 | 22.30 | 22.56 | 4,270 | +0.04(+0.18%) |
Jun 07, 2024 | 22.51 | 22.65 | 22.51 | 22.52 | 2,854 | -0.11(-0.49%) |
Jun 06, 2024 | 22.80 | 22.80 | 22.63 | 22.63 | 12,403 | -0.11(-0.48%) |
Jun 05, 2024 | 22.42 | 22.74 | 22.34 | 22.74 | 8,472 | +0.46(+2.06%) |
Jun 04, 2024 | 22.33 | 22.44 | 22.26 | 22.28 | 13,908 | -0.04(-0.18%) |