Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 24.84 | 24.88 | 24.81 | 24.88 | 824 | +0.31(+1.27%) |
Aug 16, 2024 | 24.58 | 24.58 | 24.52 | 24.57 | 6,188 | +0.18(+0.75%) |
Aug 15, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 77 | +0.29(+1.21%) |
Aug 14, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 154 | +0.11(+0.46%) |
Aug 13, 2024 | 23.77 | 23.98 | 23.77 | 23.98 | 2,135 | +0.34(+1.44%) |
Aug 12, 2024 | 23.68 | 23.68 | 23.63 | 23.64 | 1,441 | -0.06(-0.24%) |
Aug 09, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 274 | +0.12(+0.50%) |
Aug 08, 2024 | 23.53 | 23.59 | 23.53 | 23.58 | 660 | +0.33(+1.43%) |
Aug 07, 2024 | 23.48 | 23.48 | 23.24 | 23.25 | 66,286 | +0.10(+0.42%) |
Aug 06, 2024 | 23.24 | 23.24 | 23.15 | 23.15 | 409 | -0.02(-0.10%) |
Aug 05, 2024 | 23.18 | 23.27 | 23.17 | 23.17 | 3,159 | -0.44(-1.84%) |
Aug 02, 2024 | 23.60 | 23.61 | 23.60 | 23.61 | 567 | -0.16(-0.67%) |
Aug 01, 2024 | 24.11 | 24.11 | 23.77 | 23.77 | 5,316 | -0.62(-2.53%) |
Jul 31, 2024 | 24.44 | 24.50 | 24.39 | 24.39 | 37,257 | -0.02(-0.07%) |
Jul 30, 2024 | 24.40 | 24.40 | 24.33 | 24.40 | 87,908 | +0.03(+0.13%) |
Jul 29, 2024 | 24.43 | 24.43 | 24.27 | 24.37 | 2,920 | -0.19(-0.77%) |
Jul 26, 2024 | 24.55 | 24.56 | 24.55 | 24.56 | 3,434 | +0.27(+1.11%) |
Jul 25, 2024 | 24.25 | 24.44 | 24.23 | 24.29 | 1,508 | -0.16(-0.66%) |
Jul 24, 2024 | 24.55 | 24.55 | 24.40 | 24.45 | 4,781 | -0.26(-1.05%) |
Jul 23, 2024 | 24.69 | 24.73 | 24.69 | 24.71 | 1,292 | +0.05(+0.18%) |
Jul 22, 2024 | 24.59 | 24.67 | 24.59 | 24.66 | 4,418 | +0.38(+1.59%) |
Jul 19, 2024 | 24.30 | 24.30 | 24.21 | 24.28 | 1,991 | -0.28(-1.14%) |
Jul 18, 2024 | 24.53 | 24.63 | 24.52 | 24.56 | 2,883 | -0.11(-0.45%) |
Jul 17, 2024 | 24.66 | 24.68 | 24.64 | 24.67 | 2,512 | -0.09(-0.34%) |
Jul 16, 2024 | 24.62 | 24.76 | 24.62 | 24.76 | 1,286 | -0.02(-0.08%) |
Jul 15, 2024 | 24.79 | 24.79 | 24.78 | 24.78 | 836 | -0.21(-0.84%) |
Jul 12, 2024 | 24.95 | 25.06 | 24.95 | 24.98 | 2,090 | +0.28(+1.13%) |
Jul 11, 2024 | 24.71 | 24.72 | 24.63 | 24.70 | 3,656 | +0.26(+1.08%) |
Jul 10, 2024 | 24.39 | 24.46 | 24.39 | 24.44 | 1,638 | +0.22(+0.91%) |
Jul 09, 2024 | 24.25 | 24.25 | 24.14 | 24.22 | 3,559 | -0.27(-1.10%) |
Jul 08, 2024 | 24.59 | 24.59 | 24.47 | 24.49 | 2,005 | -0.11(-0.43%) |
Jul 05, 2024 | 24.39 | 24.60 | 24.39 | 24.60 | 2,283 | +0.29(+1.20%) |
Jul 03, 2024 | 24.30 | 24.30 | 24.27 | 24.30 | 1,717 | +0.37(+1.54%) |
Jul 02, 2024 | 23.86 | 23.94 | 23.85 | 23.94 | 1,474 | -0.18(-0.75%) |
Jul 01, 2024 | 24.12 | 24.12 | 24.02 | 24.12 | 1,130 | +0.13(+0.52%) |
Jun 28, 2024 | 23.96 | 24.00 | 23.96 | 23.99 | 2,151 | +0.04(+0.17%) |
Jun 27, 2024 | 23.93 | 24.01 | 23.93 | 23.95 | 2,616 | +0.15(+0.65%) |
Jun 26, 2024 | 23.79 | 23.80 | 23.74 | 23.80 | 2,528 | -0.01(-0.06%) |
Jun 25, 2024 | 23.79 | 23.84 | 23.73 | 23.81 | 2,413 | -0.09(-0.40%) |
Jun 24, 2024 | 23.89 | 23.94 | 23.87 | 23.90 | 4,207 | +0.25(+1.08%) |
Jun 21, 2024 | 23.73 | 23.73 | 23.52 | 23.65 | 11,321 | -0.17(-0.72%) |
Jun 20, 2024 | 23.71 | 23.82 | 23.71 | 23.82 | 11,559 | +0.22(+0.95%) |
Jun 18, 2024 | 23.66 | 23.66 | 23.58 | 23.60 | 9,388 | -0.13(-0.53%) |
Jun 17, 2024 | 23.57 | 23.72 | 23.57 | 23.72 | 7,832 | +0.24(+1.02%) |
Jun 14, 2024 | 23.41 | 23.50 | 23.41 | 23.48 | 2,890 | -0.46(-1.94%) |
Jun 13, 2024 | 24.13 | 24.13 | 23.91 | 23.95 | 2,100 | -0.55(-2.23%) |
Jun 12, 2024 | 24.64 | 24.64 | 24.50 | 24.50 | 3,185 | +0.43(+1.79%) |
Jun 11, 2024 | 24.00 | 24.07 | 24.00 | 24.07 | 1,073 | -0.22(-0.92%) |
Jun 10, 2024 | 24.15 | 24.29 | 24.13 | 24.29 | 1,715 | -0.14(-0.57%) |
Jun 07, 2024 | 24.47 | 24.49 | 24.39 | 24.43 | 1,279 | -0.27(-1.09%) |
Jun 06, 2024 | 24.69 | 24.70 | 24.69 | 24.70 | 492 | +0.04(+0.16%) |
Jun 05, 2024 | 24.59 | 24.66 | 24.59 | 24.66 | 1,235 | +0.21(+0.84%) |
Jun 04, 2024 | 24.57 | 24.57 | 24.39 | 24.46 | 4,207 | -0.12(-0.50%) |