Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 24.23 | 24.26 | 24.21 | 24.22 | 8,470 | +0.02(+0.10%) |
Aug 23, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 343 | +0.05(+0.22%) |
Aug 22, 2024 | 24.17 | 24.21 | 24.14 | 24.14 | 14,675 | -0.02(-0.10%) |
Aug 21, 2024 | 24.16 | 24.18 | 24.13 | 24.16 | 34,329 | +0.04(+0.15%) |
Aug 20, 2024 | 24.13 | 24.14 | 24.12 | 24.13 | 3,872 | +0.01(+0.04%) |
Aug 19, 2024 | 24.13 | 24.13 | 24.12 | 24.12 | 454 | +0.01(+0.04%) |
Aug 16, 2024 | 24.10 | 24.11 | 24.10 | 24.11 | 3,273 | +0.00(+0.00%) |
Aug 15, 2024 | 24.09 | 24.11 | 24.09 | 24.11 | 362 | -0.04(-0.17%) |
Aug 14, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 75 | +0.01(+0.05%) |
Aug 13, 2024 | 24.14 | 24.15 | 24.12 | 24.14 | 2,785 | +0.06(+0.25%) |
Aug 12, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 4,703 | +0.00(+0.02%) |
Aug 09, 2024 | 24.11 | 24.11 | 24.06 | 24.07 | 2,091 | +0.02(+0.10%) |
Aug 08, 2024 | 24.08 | 24.09 | 24.05 | 24.05 | 33,231 | -0.04(-0.19%) |
Aug 07, 2024 | 24.06 | 24.10 | 24.06 | 24.09 | 6,134 | +0.02(+0.06%) |
Aug 06, 2024 | 24.10 | 24.10 | 24.07 | 24.08 | 1,331 | -0.02(-0.10%) |
Aug 05, 2024 | 24.15 | 24.15 | 24.07 | 24.10 | 2,057 | -0.02(-0.10%) |
Aug 02, 2024 | 24.10 | 24.13 | 24.10 | 24.13 | 2,878 | +0.09(+0.39%) |
Aug 01, 2024 | 24.02 | 24.04 | 24.01 | 24.04 | 31,005 | -0.05(-0.19%) |
Jul 31, 2024 | 24.05 | 24.08 | 24.03 | 24.08 | 7,389 | +0.03(+0.14%) |
Jul 30, 2024 | 24.05 | 24.05 | 24.03 | 24.05 | 3,653 | +0.00(+0.01%) |
Jul 29, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 470 | +0.01(+0.04%) |
Jul 26, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 1,444 | +0.03(+0.11%) |
Jul 25, 2024 | 24.02 | 24.02 | 24.01 | 24.01 | 4,062 | +0.02(+0.08%) |
Jul 24, 2024 | 24.00 | 24.00 | 23.99 | 23.99 | 1,621 | +0.01(+0.02%) |
Jul 23, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 385 | -0.01(-0.02%) |
Jul 22, 2024 | 24.00 | 24.01 | 23.99 | 23.99 | 25,502 | +0.02(+0.09%) |
Jul 19, 2024 | 24.00 | 24.00 | 23.95 | 23.97 | 1,380 | -0.02(-0.06%) |
Jul 18, 2024 | 24.02 | 24.02 | 23.98 | 23.98 | 678 | +0.00(+0.00%) |
Jul 17, 2024 | 24.00 | 24.00 | 23.95 | 23.98 | 29,523 | -0.00(-0.02%) |
Jul 16, 2024 | 24.00 | 24.00 | 23.99 | 23.99 | 1,037 | +0.01(+0.02%) |
Jul 15, 2024 | 23.97 | 23.98 | 23.97 | 23.98 | 1,186 | +0.01(+0.04%) |
Jul 12, 2024 | 23.99 | 23.99 | 23.98 | 23.98 | 3,552 | +0.03(+0.14%) |
Jul 11, 2024 | 23.94 | 23.95 | 23.93 | 23.94 | 2,417 | +0.06(+0.26%) |
Jul 10, 2024 | 23.88 | 23.89 | 23.87 | 23.88 | 6,652 | -0.02(-0.08%) |
Jul 09, 2024 | 23.88 | 23.91 | 23.88 | 23.90 | 84,897 | +0.04(+0.19%) |
Jul 08, 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 94 | -0.03(-0.13%) |
Jul 05, 2024 | 23.86 | 23.90 | 23.86 | 23.89 | 6,618 | +0.07(+0.27%) |
Jul 03, 2024 | 23.81 | 23.84 | 23.80 | 23.82 | 6,784 | +0.02(+0.11%) |
Jul 02, 2024 | 23.77 | 23.81 | 23.77 | 23.80 | 10,153 | +0.06(+0.23%) |
Jul 01, 2024 | 23.75 | 23.75 | 23.74 | 23.74 | 4,284 | -0.03(-0.12%) |
Jun 28, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 160 | +0.03(+0.13%) |
Jun 27, 2024 | 23.74 | 23.75 | 23.71 | 23.74 | 12,623 | -0.01(-0.04%) |
Jun 26, 2024 | 23.76 | 23.76 | 23.75 | 23.75 | 1,001 | -0.01(-0.06%) |
Jun 25, 2024 | 23.77 | 23.78 | 23.75 | 23.76 | 5,470 | +0.00(+0.00%) |
Jun 24, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 297 | -0.00(-0.02%) |
Jun 21, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 527 | -0.01(-0.03%) |
Jun 20, 2024 | 23.74 | 23.84 | 23.74 | 23.78 | 6,456 | +0.03(+0.12%) |
Jun 18, 2024 | 23.74 | 23.75 | 23.71 | 23.75 | 11,585 | +0.02(+0.08%) |
Jun 17, 2024 | 23.71 | 23.73 | 23.71 | 23.73 | 564 | -0.01(-0.06%) |
Jun 14, 2024 | 23.72 | 23.76 | 23.72 | 23.74 | 2,396 | -0.01(-0.04%) |
Jun 13, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 522 | +0.03(+0.12%) |
Jun 12, 2024 | 23.79 | 23.79 | 23.72 | 23.72 | 265 | +0.04(+0.16%) |
Jun 11, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 351 | +0.01(+0.05%) |
Jun 10, 2024 | 23.69 | 23.69 | 23.67 | 23.67 | 173 | +0.00(+0.02%) |
Jun 07, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 100 | -0.04(-0.19%) |
Jun 06, 2024 | 23.72 | 23.72 | 23.69 | 23.71 | 1,131 | -0.01(-0.04%) |
Jun 05, 2024 | 23.73 | 23.74 | 23.69 | 23.72 | 2,046 | +0.02(+0.11%) |
Jun 04, 2024 | 23.67 | 23.70 | 23.64 | 23.70 | 5,323 | +0.01(+0.03%) |