Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 23.72 | 23.72 | 23.59 | 23.59 | 126 | +0.11(+0.47%) |
Aug 16, 2024 | 23.42 | 23.48 | 23.39 | 23.48 | 2,462 | +0.15(+0.65%) |
Aug 15, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 105 | +0.30(+1.30%) |
Aug 14, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 15 | -0.01(-0.04%) |
Aug 13, 2024 | 22.86 | 23.04 | 22.86 | 23.04 | 242 | +0.51(+2.26%) |
Aug 12, 2024 | 22.55 | 22.55 | 22.53 | 22.53 | 331 | -0.01(-0.06%) |
Aug 09, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 100 | +0.04(+0.16%) |
Aug 08, 2024 | 22.48 | 22.51 | 22.48 | 22.51 | 142 | +0.35(+1.58%) |
Aug 07, 2024 | 22.69 | 22.69 | 22.16 | 22.16 | 602 | -0.19(-0.87%) |
Aug 06, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 95 | +0.20(+0.92%) |
Aug 05, 2024 | 22.36 | 22.36 | 22.15 | 22.15 | 278 | -0.85(-3.70%) |
Aug 02, 2024 | 22.98 | 23.00 | 22.96 | 23.00 | 515 | -0.54(-2.31%) |
Aug 01, 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 49 | -0.47(-1.94%) |
Jul 31, 2024 | 23.92 | 24.05 | 23.92 | 24.01 | 581 | +0.42(+1.78%) |
Jul 30, 2024 | 23.80 | 23.80 | 23.59 | 23.59 | 778 | -0.21(-0.88%) |
Jul 29, 2024 | 23.89 | 23.91 | 23.80 | 23.80 | 1,065 | -0.10(-0.42%) |
Jul 26, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 100 | +0.16(+0.67%) |
Jul 25, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 86 | +0.10(+0.42%) |
Jul 24, 2024 | 23.87 | 23.87 | 23.64 | 23.64 | 167 | -0.30(-1.26%) |
Jul 23, 2024 | 23.92 | 23.97 | 23.92 | 23.94 | 361 | -0.06(-0.24%) |
Jul 22, 2024 | 24.02 | 24.02 | 24.00 | 24.00 | 329 | -0.11(-0.44%) |
Jul 19, 2024 | 24.18 | 24.18 | 24.11 | 24.11 | 289 | -0.18(-0.75%) |
Jul 18, 2024 | 24.64 | 24.74 | 24.29 | 24.29 | 518 | -0.35(-1.42%) |
Jul 17, 2024 | 24.78 | 24.78 | 24.64 | 24.64 | 1,207 | -0.26(-1.04%) |
Jul 16, 2024 | 24.91 | 24.92 | 24.90 | 24.90 | 741 | +0.25(+1.01%) |
Jul 15, 2024 | 24.80 | 24.80 | 24.65 | 24.65 | 2,639 | -0.48(-1.91%) |
Jul 12, 2024 | 25.02 | 25.15 | 24.96 | 25.13 | 2,557 | +0.40(+1.62%) |
Jul 11, 2024 | 24.76 | 24.89 | 24.73 | 24.73 | 1,756 | +0.49(+2.02%) |
Jul 10, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 14 | +0.19(+0.77%) |
Jul 09, 2024 | 24.04 | 24.09 | 24.04 | 24.05 | 447 | -0.03(-0.12%) |
Jul 08, 2024 | 24.08 | 24.12 | 24.08 | 24.08 | 1,700 | +0.09(+0.38%) |
Jul 05, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 100 | -0.02(-0.08%) |
Jul 03, 2024 | 23.94 | 24.01 | 23.94 | 24.01 | 2,192 | +0.62(+2.65%) |
Jul 02, 2024 | 23.42 | 23.42 | 23.39 | 23.39 | 119 | -0.07(-0.30%) |
Jul 01, 2024 | 23.69 | 23.69 | 23.39 | 23.46 | 656 | -0.03(-0.15%) |
Jun 28, 2024 | 23.73 | 23.73 | 23.50 | 23.50 | 110 | -0.23(-0.97%) |
Jun 27, 2024 | 23.75 | 23.75 | 23.72 | 23.72 | 104 | +0.03(+0.12%) |
Jun 26, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 63 | -0.22(-0.91%) |
Jun 25, 2024 | 23.88 | 23.95 | 23.88 | 23.91 | 342 | -0.19(-0.78%) |
Jun 24, 2024 | 24.16 | 24.16 | 24.10 | 24.10 | 249 | +0.11(+0.45%) |
Jun 21, 2024 | 24.05 | 24.05 | 23.99 | 23.99 | 150 | -0.10(-0.42%) |
Jun 20, 2024 | 24.14 | 24.14 | 24.10 | 24.10 | 180 | +0.08(+0.33%) |
Jun 18, 2024 | 24.02 | 24.02 | 23.97 | 24.02 | 384 | +0.00(+0.01%) |
Jun 17, 2024 | 23.96 | 24.01 | 23.96 | 24.01 | 133 | +0.05(+0.19%) |
Jun 14, 2024 | 23.93 | 23.97 | 23.93 | 23.97 | 113 | -0.45(-1.83%) |
Jun 13, 2024 | 24.57 | 24.57 | 24.37 | 24.41 | 913 | -0.29(-1.17%) |
Jun 12, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 2 | +0.29(+1.17%) |
Jun 11, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 0 | -0.18(-0.74%) |
Jun 10, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 47 | +0.17(+0.69%) |
Jun 07, 2024 | 24.38 | 24.43 | 24.38 | 24.43 | 201 | -0.15(-0.61%) |
Jun 06, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 4 | -0.14(-0.57%) |
Jun 05, 2024 | 24.60 | 24.72 | 24.60 | 24.72 | 503 | +0.32(+1.31%) |
Jun 04, 2024 | 24.35 | 24.45 | 24.32 | 24.40 | 3,828 | +0.04(+0.18%) |