Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.12 | 24.12 | 24.00 | 24.06 | 6,794 | -0.06(-0.25%) |
Aug 22, 2024 | 24.12 | 24.12 | 23.89 | 24.12 | 6,143 | +0.00(+0.00%) |
Aug 21, 2024 | 24.13 | 24.18 | 24.08 | 24.12 | 6,122 | +0.11(+0.46%) |
Aug 20, 2024 | 23.87 | 24.15 | 23.87 | 24.01 | 5,118 | +0.04(+0.17%) |
Aug 19, 2024 | 23.79 | 23.97 | 23.79 | 23.97 | 2,105 | +0.12(+0.50%) |
Aug 16, 2024 | 23.82 | 24.08 | 23.82 | 23.85 | 4,715 | -0.04(-0.17%) |
Aug 15, 2024 | 24.15 | 24.15 | 23.81 | 23.89 | 2,526 | -0.45(-1.85%) |
Aug 14, 2024 | 24.18 | 24.40 | 24.09 | 24.34 | 3,562 | +0.16(+0.65%) |
Aug 13, 2024 | 24.02 | 24.19 | 24.02 | 24.18 | 2,123 | +0.17(+0.73%) |
Aug 12, 2024 | 24.06 | 24.20 | 23.94 | 24.01 | 3,034 | -0.07(-0.29%) |
Aug 09, 2024 | 24.24 | 24.32 | 24.08 | 24.08 | 2,594 | -0.26(-1.07%) |
Aug 08, 2024 | 24.41 | 24.46 | 24.16 | 24.34 | 8,716 | -0.02(-0.08%) |
Aug 07, 2024 | 24.18 | 24.36 | 24.18 | 24.36 | 4,353 | +0.03(+0.12%) |
Aug 06, 2024 | 24.00 | 24.33 | 24.00 | 24.33 | 3,999 | +0.56(+2.36%) |
Aug 05, 2024 | 23.84 | 24.19 | 23.77 | 23.77 | 5,008 | -0.51(-2.10%) |
Aug 02, 2024 | 24.13 | 24.30 | 24.12 | 24.28 | 6,210 | +0.02(+0.08%) |
Aug 01, 2024 | 24.00 | 24.26 | 24.00 | 24.26 | 5,724 | +0.19(+0.79%) |
Jul 31, 2024 | 24.00 | 24.07 | 23.80 | 24.07 | 4,528 | +0.21(+0.88%) |
Jul 30, 2024 | 23.72 | 23.86 | 23.50 | 23.86 | 2,676 | +0.02(+0.08%) |
Jul 29, 2024 | 23.86 | 23.93 | 23.76 | 23.84 | 3,819 | -0.01(-0.04%) |
Jul 26, 2024 | 23.70 | 23.91 | 23.53 | 23.85 | 5,902 | +0.40(+1.71%) |
Jul 25, 2024 | 23.70 | 23.80 | 23.35 | 23.45 | 8,397 | -0.20(-0.85%) |
Jul 24, 2024 | 23.62 | 23.85 | 23.50 | 23.65 | 8,008 | -0.04(-0.17%) |
Jul 23, 2024 | 23.58 | 23.92 | 23.53 | 23.69 | 6,807 | -0.06(-0.25%) |
Jul 22, 2024 | 23.70 | 23.86 | 23.62 | 23.75 | 7,351 | +0.01(+0.06%) |
Jul 19, 2024 | 23.63 | 23.77 | 23.63 | 23.74 | 953 | -0.02(-0.10%) |
Jul 18, 2024 | 24.35 | 24.36 | 23.74 | 23.76 | 15,343 | -0.29(-1.22%) |
Jul 17, 2024 | 24.30 | 24.38 | 24.05 | 24.05 | 1,774 | -0.23(-0.97%) |
Jul 16, 2024 | 24.68 | 24.70 | 24.07 | 24.29 | 19,697 | -0.42(-1.71%) |
Jul 15, 2024 | 24.66 | 24.78 | 24.66 | 24.71 | 6,384 | +0.01(+0.04%) |
Jul 12, 2024 | 24.89 | 24.89 | 24.70 | 24.70 | 3,218 | -0.26(-1.04%) |
Jul 11, 2024 | 24.75 | 25.00 | 24.75 | 24.96 | 13,663 | +0.21(+0.85%) |
Jul 10, 2024 | 24.57 | 24.75 | 24.36 | 24.75 | 8,261 | +0.16(+0.65%) |
Jul 09, 2024 | 24.45 | 24.59 | 24.34 | 24.59 | 7,262 | -0.01(-0.04%) |
Jul 08, 2024 | 24.55 | 24.71 | 24.48 | 24.60 | 5,516 | +0.02(+0.08%) |
Jul 05, 2024 | 24.48 | 24.74 | 24.46 | 24.58 | 6,055 | +0.18(+0.74%) |
Jul 03, 2024 | 24.44 | 24.49 | 24.32 | 24.40 | 6,429 | -0.05(-0.20%) |
Jul 02, 2024 | 24.31 | 24.54 | 24.31 | 24.45 | 6,338 | +0.18(+0.74%) |
Jul 01, 2024 | 24.04 | 24.30 | 23.91 | 24.27 | 11,543 | +0.17(+0.71%) |
Jun 28, 2024 | 24.00 | 24.40 | 23.77 | 24.10 | 14,786 | +0.25(+1.05%) |
Jun 27, 2024 | 24.19 | 24.19 | 23.82 | 23.85 | 5,002 | -0.18(-0.77%) |
Jun 26, 2024 | 23.82 | 24.19 | 23.82 | 24.04 | 6,245 | +0.21(+0.90%) |
Jun 25, 2024 | 23.90 | 24.36 | 23.81 | 23.82 | 10,523 | -0.08(-0.33%) |
Jun 24, 2024 | 23.65 | 24.16 | 23.45 | 23.90 | 16,179 | +0.25(+1.06%) |
Jun 21, 2024 | 23.59 | 24.39 | 23.10 | 23.65 | 9,704 | +0.19(+0.81%) |
Jun 20, 2024 | 23.03 | 24.61 | 22.84 | 23.46 | 26,128 | +0.49(+2.13%) |
Jun 18, 2024 | 22.88 | 23.04 | 22.66 | 22.97 | 7,807 | +0.18(+0.79%) |
Jun 17, 2024 | 22.92 | 22.96 | 22.63 | 22.79 | 5,404 | +0.08(+0.35%) |
Jun 14, 2024 | 22.97 | 22.97 | 22.71 | 22.71 | 2,975 | -0.12(-0.53%) |
Jun 13, 2024 | 23.16 | 23.16 | 22.80 | 22.83 | 4,263 | -0.31(-1.34%) |
Jun 12, 2024 | 23.07 | 23.19 | 22.96 | 23.14 | 9,199 | +0.37(+1.62%) |
Jun 11, 2024 | 22.79 | 22.85 | 22.46 | 22.77 | 5,943 | +0.07(+0.31%) |
Jun 10, 2024 | 22.70 | 22.85 | 22.61 | 22.70 | 4,607 | -0.03(-0.11%) |
Jun 07, 2024 | 23.02 | 23.02 | 22.71 | 22.73 | 5,839 | -0.26(-1.15%) |
Jun 06, 2024 | 23.03 | 23.03 | 22.96 | 22.99 | 3,413 | +0.05(+0.22%) |
Jun 05, 2024 | 22.99 | 23.00 | 22.66 | 22.94 | 2,697 | -0.06(-0.25%) |
Jun 04, 2024 | 22.83 | 23.10 | 22.83 | 23.00 | 5,665 | +0.22(+0.96%) |