Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 24.12 | 24.13 | 24.09 | 24.09 | 5,160 | +0.00(+0.02%) |
Aug 16, 2024 | 24.11 | 24.12 | 24.09 | 24.09 | 867 | +0.01(+0.04%) |
Aug 15, 2024 | 24.12 | 24.12 | 24.08 | 24.08 | 2,789 | +0.00(+0.00%) |
Aug 14, 2024 | 24.10 | 24.10 | 24.07 | 24.08 | 2,721 | +0.01(+0.04%) |
Aug 13, 2024 | 24.04 | 24.07 | 24.04 | 24.07 | 587 | -0.02(-0.08%) |
Aug 12, 2024 | 24.11 | 24.11 | 24.03 | 24.09 | 3,843 | +0.04(+0.15%) |
Aug 09, 2024 | 24.04 | 24.07 | 24.00 | 24.05 | 1,103 | +0.03(+0.10%) |
Aug 08, 2024 | 23.99 | 24.03 | 23.99 | 24.03 | 112 | +0.02(+0.10%) |
Aug 07, 2024 | 24.04 | 24.08 | 23.96 | 24.00 | 1,200 | -0.01(-0.04%) |
Aug 06, 2024 | 24.02 | 24.02 | 23.98 | 24.01 | 597 | +0.06(+0.25%) |
Aug 05, 2024 | 23.81 | 24.04 | 23.79 | 23.95 | 22,890 | -0.07(-0.29%) |
Aug 02, 2024 | 24.11 | 24.11 | 24.01 | 24.02 | 726 | -0.04(-0.15%) |
Aug 01, 2024 | 24.11 | 24.11 | 24.00 | 24.06 | 5,955 | +0.04(+0.15%) |
Jul 31, 2024 | 24.06 | 24.07 | 24.00 | 24.02 | 3,817 | +0.01(+0.04%) |
Jul 30, 2024 | 23.98 | 24.05 | 23.98 | 24.02 | 3,581 | +0.00(+0.00%) |
Jul 29, 2024 | 24.05 | 24.05 | 24.02 | 24.02 | 892 | +0.00(+0.02%) |
Jul 26, 2024 | 24.01 | 24.04 | 23.98 | 24.01 | 8,145 | +0.02(+0.06%) |
Jul 25, 2024 | 23.97 | 24.01 | 23.97 | 24.00 | 698 | +0.00(+0.00%) |
Jul 24, 2024 | 24.01 | 24.04 | 23.96 | 24.00 | 1,282 | +0.00(+0.00%) |
Jul 23, 2024 | 24.01 | 24.01 | 23.97 | 24.00 | 407 | +0.00(+0.00%) |
Jul 22, 2024 | 23.97 | 24.00 | 23.97 | 24.00 | 1,334 | +0.00(+0.00%) |
Jul 19, 2024 | 23.99 | 24.00 | 23.97 | 24.00 | 2,100 | +0.00(+0.00%) |
Jul 18, 2024 | 23.99 | 24.01 | 23.97 | 24.00 | 1,916 | +0.02(+0.08%) |
Jul 17, 2024 | 23.98 | 23.98 | 23.93 | 23.98 | 680 | -0.02(-0.08%) |
Jul 16, 2024 | 24.03 | 24.03 | 23.97 | 23.99 | 3,039 | -0.02(-0.06%) |
Jul 15, 2024 | 24.01 | 24.02 | 23.98 | 24.01 | 5,657 | +0.04(+0.17%) |
Jul 12, 2024 | 23.93 | 24.00 | 23.93 | 23.97 | 1,251 | +0.01(+0.04%) |
Jul 11, 2024 | 24.00 | 24.00 | 23.96 | 23.96 | 517 | +0.00(+0.02%) |
Jul 10, 2024 | 24.00 | 24.00 | 23.95 | 23.95 | 3,168 | +0.00(+0.00%) |
Jul 09, 2024 | 23.93 | 24.00 | 23.93 | 23.95 | 6,965 | +0.01(+0.04%) |
Jul 08, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 5 | +0.00(+0.00%) |
Jul 05, 2024 | 24.03 | 24.03 | 23.95 | 23.95 | 3,652 | +0.01(+0.04%) |
Jul 03, 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 100 | +0.00(+0.02%) |
Jul 02, 2024 | 23.97 | 23.97 | 23.93 | 23.93 | 1,371 | +0.00(+0.02%) |
Jul 01, 2024 | 23.97 | 24.01 | 23.93 | 23.93 | 801 | +0.00(+0.00%) |
Jun 28, 2024 | 23.96 | 23.96 | 23.93 | 23.93 | 1,121 | +0.01(+0.06%) |
Jun 27, 2024 | 23.92 | 23.92 | 23.91 | 23.91 | 275 | +0.00(+0.00%) |
Jun 26, 2024 | 23.91 | 23.95 | 23.91 | 23.91 | 1,920 | +0.00(+0.02%) |
Jun 25, 2024 | 23.91 | 23.94 | 23.91 | 23.91 | 1,259 | +0.01(+0.02%) |
Jun 24, 2024 | 23.94 | 23.94 | 23.87 | 23.90 | 9,707 | +0.00(+0.01%) |
Jun 21, 2024 | 23.91 | 23.91 | 23.90 | 23.90 | 947 | +0.01(+0.03%) |
Jun 20, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 334 | +0.01(+0.02%) |
Jun 18, 2024 | 23.86 | 23.92 | 23.86 | 23.89 | 3,591 | -0.03(-0.12%) |
Jun 17, 2024 | 23.91 | 23.92 | 23.84 | 23.92 | 2,700 | +0.04(+0.19%) |
Jun 14, 2024 | 23.88 | 23.88 | 23.87 | 23.87 | 1,307 | +0.00(+0.02%) |
Jun 13, 2024 | 23.89 | 23.91 | 23.87 | 23.87 | 4,748 | -0.01(-0.04%) |
Jun 12, 2024 | 23.94 | 23.94 | 23.86 | 23.88 | 2,704 | +0.01(+0.06%) |
Jun 11, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 42 | +0.01(+0.04%) |
Jun 10, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 305 | +0.00(+0.00%) |
Jun 07, 2024 | 23.89 | 23.89 | 23.85 | 23.85 | 700 | +0.01(+0.04%) |
Jun 06, 2024 | 23.86 | 23.89 | 23.84 | 23.84 | 2,707 | +0.00(+0.00%) |
Jun 05, 2024 | 23.87 | 23.87 | 23.84 | 23.84 | 1,082 | +0.01(+0.04%) |
Jun 04, 2024 | 23.87 | 23.88 | 23.83 | 23.83 | 3,163 | +0.00(+0.00%) |