Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.84 | 25.10 | 24.83 | 25.08 | 1,951,132 | +0.38(+1.54%) |
Aug 22, 2024 | 24.82 | 24.82 | 24.68 | 24.70 | 1,209,350 | -0.22(-0.88%) |
Aug 21, 2024 | 24.94 | 24.98 | 24.89 | 24.92 | 1,493,201 | -0.05(-0.20%) |
Aug 20, 2024 | 24.93 | 24.98 | 24.93 | 24.97 | 1,039,359 | +0.04(+0.16%) |
Aug 19, 2024 | 24.80 | 24.95 | 24.80 | 24.93 | 1,199,342 | +0.16(+0.65%) |
Aug 16, 2024 | 24.75 | 24.79 | 24.71 | 24.77 | 985,770 | +0.09(+0.36%) |
Aug 15, 2024 | 24.64 | 24.73 | 24.64 | 24.68 | 699,280 | -0.07(-0.28%) |
Aug 14, 2024 | 24.71 | 24.84 | 24.71 | 24.75 | 1,953,968 | +0.08(+0.32%) |
Aug 13, 2024 | 24.58 | 24.69 | 24.57 | 24.67 | 535,730 | +0.21(+0.86%) |
Aug 12, 2024 | 24.49 | 24.53 | 24.46 | 24.46 | 396,601 | -0.02(-0.08%) |
Aug 09, 2024 | 24.46 | 24.50 | 24.44 | 24.48 | 1,072,323 | +0.14(+0.58%) |
Aug 08, 2024 | 24.23 | 24.35 | 24.21 | 24.34 | 484,916 | +0.15(+0.62%) |
Aug 07, 2024 | 24.25 | 24.27 | 24.18 | 24.19 | 828,350 | +0.01(+0.04%) |
Aug 06, 2024 | 24.20 | 24.26 | 24.18 | 24.18 | 1,932,742 | -0.03(-0.12%) |
Aug 05, 2024 | 24.22 | 24.26 | 24.14 | 24.21 | 1,601,870 | -0.09(-0.37%) |
Aug 02, 2024 | 24.26 | 24.31 | 24.23 | 24.30 | 817,796 | +0.26(+1.08%) |
Aug 01, 2024 | 24.15 | 24.21 | 24.03 | 24.04 | 1,938,479 | -0.17(-0.70%) |
Jul 31, 2024 | 24.23 | 24.25 | 24.17 | 24.21 | 4,835,984 | +0.12(+0.50%) |
Jul 30, 2024 | 24.09 | 24.12 | 24.04 | 24.09 | 745,129 | +0.02(+0.08%) |
Jul 29, 2024 | 24.13 | 24.13 | 24.00 | 24.07 | 452,587 | -0.07(-0.29%) |
Jul 26, 2024 | 24.17 | 24.18 | 24.14 | 24.14 | 864,063 | +0.08(+0.33%) |
Jul 25, 2024 | 24.08 | 24.11 | 24.04 | 24.06 | 680,768 | +0.03(+0.12%) |
Jul 24, 2024 | 24.10 | 24.12 | 24.02 | 24.03 | 2,463,895 | -0.13(-0.54%) |
Jul 23, 2024 | 24.19 | 24.20 | 24.14 | 24.16 | 431,980 | -0.05(-0.21%) |
Jul 22, 2024 | 24.16 | 24.24 | 24.16 | 24.21 | 335,617 | +0.06(+0.25%) |
Jul 19, 2024 | 24.21 | 24.22 | 24.12 | 24.15 | 551,246 | -0.05(-0.21%) |
Jul 18, 2024 | 24.31 | 24.32 | 24.19 | 24.20 | 643,100 | -0.20(-0.82%) |
Jul 17, 2024 | 24.40 | 24.41 | 24.34 | 24.40 | 827,710 | -0.03(-0.12%) |
Jul 16, 2024 | 24.39 | 24.43 | 24.36 | 24.43 | 740,393 | +0.06(+0.25%) |
Jul 15, 2024 | 24.35 | 24.39 | 24.32 | 24.37 | 672,379 | -0.08(-0.33%) |
Jul 12, 2024 | 24.36 | 24.46 | 24.34 | 24.45 | 547,686 | +0.14(+0.58%) |
Jul 11, 2024 | 24.32 | 24.35 | 24.27 | 24.31 | 355,477 | +0.16(+0.66%) |
Jul 10, 2024 | 24.17 | 24.19 | 24.14 | 24.15 | 1,256,698 | +0.06(+0.25%) |
Jul 09, 2024 | 24.04 | 24.10 | 24.04 | 24.09 | 1,318,779 | +0.05(+0.21%) |
Jul 08, 2024 | 24.01 | 24.05 | 24.00 | 24.04 | 1,487,289 | +0.03(+0.12%) |
Jul 05, 2024 | 23.94 | 24.03 | 23.89 | 24.01 | 1,279,210 | +0.15(+0.63%) |
Jul 03, 2024 | 23.77 | 23.89 | 23.65 | 23.86 | 540,350 | +0.22(+0.93%) |
Jul 02, 2024 | 23.60 | 23.66 | 23.59 | 23.64 | 467,350 | +0.06(+0.25%) |
Jul 01, 2024 | 23.71 | 23.72 | 23.58 | 23.58 | 1,151,893 | -0.08(-0.35%) |
Jun 28, 2024 | 23.68 | 23.69 | 23.65 | 23.66 | 365,141 | +0.06(+0.25%) |
Jun 27, 2024 | 23.63 | 23.66 | 23.59 | 23.60 | 490,207 | -0.05(-0.21%) |
Jun 26, 2024 | 23.65 | 23.70 | 23.65 | 23.65 | 775,304 | -0.13(-0.54%) |
Jun 25, 2024 | 23.81 | 23.83 | 23.74 | 23.78 | 703,916 | -0.06(-0.25%) |
Jun 24, 2024 | 23.81 | 23.86 | 23.80 | 23.84 | 637,569 | +0.12(+0.50%) |
Jun 21, 2024 | 23.73 | 23.74 | 23.66 | 23.72 | 1,022,507 | +0.06(+0.25%) |
Jun 20, 2024 | 23.69 | 23.69 | 23.61 | 23.66 | 1,123,796 | -0.05(-0.21%) |
Jun 18, 2024 | 23.70 | 23.77 | 23.69 | 23.71 | 1,486,879 | +0.14(+0.59%) |
Jun 17, 2024 | 23.55 | 23.61 | 23.54 | 23.57 | 580,157 | +0.03(+0.13%) |
Jun 14, 2024 | 23.56 | 23.59 | 23.50 | 23.54 | 1,518,451 | -0.15(-0.63%) |
Jun 13, 2024 | 23.73 | 23.75 | 23.64 | 23.69 | 242,515 | -0.02(-0.08%) |
Jun 12, 2024 | 23.85 | 23.87 | 23.71 | 23.71 | 983,876 | +0.02(+0.08%) |
Jun 11, 2024 | 23.69 | 23.73 | 23.68 | 23.69 | 838,152 | -0.02(-0.08%) |
Jun 10, 2024 | 23.62 | 23.72 | 23.60 | 23.71 | 479,466 | -0.01(-0.04%) |
Jun 07, 2024 | 23.89 | 23.89 | 23.72 | 23.72 | 1,585,786 | -0.26(-1.08%) |
Jun 06, 2024 | 23.96 | 24.04 | 23.95 | 23.98 | 1,172,897 | +0.05(+0.21%) |
Jun 05, 2024 | 23.97 | 23.97 | 23.90 | 23.93 | 1,693,143 | -0.03(-0.12%) |
Jun 04, 2024 | 23.95 | 24.00 | 23.93 | 23.96 | 2,952,996 | -0.06(-0.25%) |