Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.72 | 25.33 | 24.72 | 25.30 | 1,670 | +0.77(+3.16%) |
Aug 22, 2024 | 24.72 | 24.73 | 24.52 | 24.52 | 7,720 | -0.25(-1.01%) |
Aug 21, 2024 | 24.52 | 24.78 | 24.52 | 24.77 | 3,113 | +0.36(+1.47%) |
Aug 20, 2024 | 24.59 | 24.59 | 24.38 | 24.41 | 2,231 | -0.12(-0.49%) |
Aug 19, 2024 | 24.45 | 24.53 | 24.44 | 24.53 | 4,212 | +0.22(+0.89%) |
Aug 16, 2024 | 24.28 | 24.46 | 24.21 | 24.31 | 23,250 | +0.03(+0.11%) |
Aug 15, 2024 | 24.22 | 24.45 | 24.22 | 24.29 | 1,637 | +0.57(+2.41%) |
Aug 14, 2024 | 24.00 | 24.00 | 23.69 | 23.72 | 21,420 | -0.19(-0.81%) |
Aug 13, 2024 | 23.71 | 23.91 | 23.71 | 23.91 | 9,465 | +0.41(+1.72%) |
Aug 12, 2024 | 23.71 | 23.71 | 23.47 | 23.50 | 5,935 | -0.20(-0.82%) |
Aug 09, 2024 | 23.74 | 23.76 | 23.70 | 23.70 | 12,001 | -0.01(-0.04%) |
Aug 08, 2024 | 23.50 | 23.72 | 23.50 | 23.71 | 3,638 | +0.53(+2.28%) |
Aug 07, 2024 | 23.93 | 23.93 | 23.18 | 23.18 | 875 | -0.46(-1.93%) |
Aug 06, 2024 | 23.35 | 23.84 | 23.35 | 23.64 | 3,562 | +0.42(+1.79%) |
Aug 05, 2024 | 22.91 | 23.42 | 22.91 | 23.22 | 3,309 | -0.82(-3.39%) |
Aug 02, 2024 | 24.06 | 24.09 | 23.80 | 24.04 | 8,033 | -0.83(-3.32%) |
Aug 01, 2024 | 25.61 | 25.64 | 24.75 | 24.86 | 7,319 | -0.57(-2.23%) |
Jul 31, 2024 | 25.43 | 25.70 | 25.36 | 25.43 | 5,091 | +0.41(+1.62%) |
Jul 30, 2024 | 25.18 | 25.18 | 24.95 | 25.02 | 14,109 | -0.00(-0.01%) |
Jul 29, 2024 | 25.08 | 25.12 | 24.96 | 25.02 | 12,902 | -0.09(-0.35%) |
Jul 26, 2024 | 24.95 | 25.11 | 24.93 | 25.11 | 683 | +0.47(+1.91%) |
Jul 25, 2024 | 24.68 | 24.95 | 24.64 | 24.64 | 3,052 | +0.13(+0.55%) |
Jul 24, 2024 | 24.89 | 24.98 | 24.50 | 24.51 | 4,260 | -0.50(-2.00%) |
Jul 23, 2024 | 24.79 | 25.17 | 24.77 | 25.01 | 9,584 | +0.09(+0.37%) |
Jul 22, 2024 | 24.47 | 24.95 | 24.47 | 24.91 | 3,746 | +0.35(+1.44%) |
Jul 19, 2024 | 24.68 | 24.68 | 24.50 | 24.56 | 818 | -0.03(-0.11%) |
Jul 18, 2024 | 25.03 | 25.17 | 24.54 | 24.59 | 10,936 | -0.41(-1.64%) |
Jul 17, 2024 | 25.20 | 25.58 | 25.00 | 25.00 | 18,458 | -0.43(-1.71%) |
Jul 16, 2024 | 24.91 | 25.43 | 24.90 | 25.43 | 7,700 | +0.89(+3.64%) |
Jul 15, 2024 | 24.31 | 24.75 | 24.31 | 24.54 | 6,945 | +0.39(+1.63%) |
Jul 12, 2024 | 24.27 | 24.35 | 24.14 | 24.14 | 27,821 | +0.24(+1.02%) |
Jul 11, 2024 | 23.69 | 24.00 | 23.69 | 23.90 | 7,818 | +0.55(+2.37%) |
Jul 10, 2024 | 23.28 | 23.39 | 23.25 | 23.35 | 5,804 | +0.12(+0.53%) |
Jul 09, 2024 | 23.37 | 23.37 | 23.19 | 23.22 | 1,114 | -0.28(-1.20%) |
Jul 08, 2024 | 23.64 | 23.65 | 23.49 | 23.51 | 7,338 | +0.12(+0.51%) |
Jul 05, 2024 | 23.55 | 23.55 | 23.30 | 23.39 | 7,238 | -0.20(-0.83%) |
Jul 03, 2024 | 23.66 | 23.66 | 23.56 | 23.58 | 42,407 | -0.05(-0.20%) |
Jul 02, 2024 | 23.58 | 23.68 | 23.46 | 23.63 | 3,523 | +0.01(+0.04%) |
Jul 01, 2024 | 23.82 | 24.01 | 23.57 | 23.62 | 20,360 | -0.02(-0.07%) |
Jun 28, 2024 | 23.74 | 23.74 | 23.50 | 23.64 | 17,930 | +0.17(+0.72%) |
Jun 27, 2024 | 23.43 | 23.50 | 23.38 | 23.47 | 4,109 | +0.04(+0.16%) |
Jun 26, 2024 | 23.33 | 23.46 | 23.33 | 23.43 | 26,914 | +0.02(+0.07%) |
Jun 25, 2024 | 23.34 | 23.45 | 23.33 | 23.41 | 85,365 | -0.02(-0.08%) |
Jun 24, 2024 | 23.53 | 23.60 | 23.43 | 23.43 | 566 | +0.00(+0.00%) |
Jun 21, 2024 | 23.37 | 23.43 | 23.37 | 23.43 | 2,978 | +0.04(+0.15%) |
Jun 20, 2024 | 23.60 | 23.66 | 23.38 | 23.39 | 5,506 | -0.31(-1.29%) |
Jun 18, 2024 | 23.69 | 23.73 | 23.57 | 23.70 | 8,609 | +0.03(+0.11%) |
Jun 17, 2024 | 23.44 | 23.76 | 23.44 | 23.67 | 16,242 | +0.20(+0.86%) |
Jun 14, 2024 | 23.41 | 23.49 | 23.41 | 23.47 | 5,148 | -0.40(-1.66%) |
Jun 13, 2024 | 23.95 | 23.95 | 23.67 | 23.87 | 2,290 | -0.12(-0.51%) |
Jun 12, 2024 | 24.23 | 24.23 | 23.97 | 23.99 | 4,462 | +0.28(+1.19%) |
Jun 11, 2024 | 23.73 | 23.73 | 23.62 | 23.71 | 656 | -0.08(-0.36%) |
Jun 10, 2024 | 23.58 | 23.79 | 23.46 | 23.79 | 5,280 | +0.04(+0.16%) |
Jun 07, 2024 | 23.84 | 23.84 | 23.75 | 23.75 | 1,332 | -0.21(-0.86%) |
Jun 06, 2024 | 24.12 | 24.18 | 23.92 | 23.96 | 6,899 | -0.24(-0.99%) |
Jun 05, 2024 | 23.91 | 24.24 | 23.91 | 24.20 | 3,075 | +0.32(+1.36%) |
Jun 04, 2024 | 23.94 | 23.94 | 23.86 | 23.88 | 1,028 | -0.51(-2.10%) |