Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 24.22 | 24.23 | 24.18 | 24.22 | 4,648 | +0.04(+0.15%) |
Aug 15, 2024 | 24.18 | 24.18 | 24.17 | 24.18 | 571 | +0.03(+0.14%) |
Aug 14, 2024 | 24.22 | 24.22 | 24.15 | 24.15 | 26,847 | -0.04(-0.14%) |
Aug 13, 2024 | 24.14 | 24.18 | 24.13 | 24.18 | 3,618 | +0.11(+0.44%) |
Aug 12, 2024 | 24.11 | 24.16 | 24.03 | 24.08 | 1,666 | -0.09(-0.37%) |
Aug 09, 2024 | 24.10 | 24.17 | 24.08 | 24.17 | 5,556 | +0.09(+0.37%) |
Aug 08, 2024 | 24.09 | 24.09 | 24.08 | 24.08 | 7,045 | +0.04(+0.17%) |
Aug 07, 2024 | 24.09 | 24.09 | 24.04 | 24.04 | 2,116 | -0.04(-0.17%) |
Aug 06, 2024 | 24.07 | 24.08 | 24.03 | 24.08 | 2,464 | +0.06(+0.25%) |
Aug 05, 2024 | 23.90 | 24.08 | 23.85 | 24.02 | 5,079 | +0.10(+0.42%) |
Aug 02, 2024 | 24.00 | 24.09 | 23.90 | 23.92 | 12,912 | +0.02(+0.08%) |
Aug 01, 2024 | 23.97 | 24.02 | 23.90 | 23.90 | 20,691 | +0.03(+0.13%) |
Jul 31, 2024 | 24.10 | 24.17 | 23.87 | 23.87 | 77,467 | -0.26(-1.08%) |
Jul 30, 2024 | 24.05 | 24.15 | 24.04 | 24.13 | 5,744 | +0.03(+0.12%) |
Jul 29, 2024 | 24.10 | 24.14 | 24.00 | 24.10 | 6,374 | +0.08(+0.33%) |
Jul 26, 2024 | 24.10 | 24.13 | 24.02 | 24.02 | 8,570 | -0.08(-0.33%) |
Jul 25, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 343 | +0.00(+0.00%) |
Jul 24, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 478 | +0.10(+0.42%) |
Jul 23, 2024 | 24.05 | 24.05 | 24.00 | 24.00 | 11,152 | -0.05(-0.21%) |
Jul 22, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 226 | -0.05(-0.21%) |
Jul 19, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 1,774 | +0.00(+0.00%) |
Jul 18, 2024 | 24.07 | 24.10 | 24.00 | 24.10 | 5,240 | +0.08(+0.33%) |
Jul 17, 2024 | 24.00 | 24.05 | 24.00 | 24.02 | 2,677 | -0.03(-0.12%) |
Jul 16, 2024 | 24.01 | 24.05 | 23.94 | 24.05 | 1,079 | +0.03(+0.12%) |
Jul 15, 2024 | 23.98 | 24.06 | 23.98 | 24.02 | 2,446 | +0.11(+0.46%) |
Jul 12, 2024 | 23.90 | 23.91 | 23.90 | 23.91 | 1,385 | +0.00(+0.00%) |
Jul 11, 2024 | 23.86 | 23.91 | 23.83 | 23.91 | 3,324 | +0.04(+0.17%) |
Jul 10, 2024 | 23.88 | 23.88 | 23.81 | 23.87 | 3,999 | +0.04(+0.17%) |
Jul 09, 2024 | 23.74 | 23.83 | 23.74 | 23.83 | 1,927 | +0.09(+0.37%) |
Jul 08, 2024 | 23.75 | 23.83 | 23.74 | 23.74 | 2,281 | +0.00(+0.00%) |
Jul 05, 2024 | 23.81 | 23.84 | 23.74 | 23.74 | 3,385 | -0.03(-0.12%) |
Jul 03, 2024 | 23.78 | 23.78 | 23.77 | 23.77 | 1,550 | +0.01(+0.04%) |
Jul 02, 2024 | 23.66 | 23.76 | 23.65 | 23.76 | 2,980 | +0.11(+0.46%) |
Jul 01, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 422 | -0.02(-0.08%) |
Jun 28, 2024 | 23.65 | 23.72 | 23.64 | 23.67 | 6,108 | -0.07(-0.29%) |
Jun 27, 2024 | 23.74 | 23.74 | 23.65 | 23.74 | 1,164 | +0.00(+0.00%) |
Jun 26, 2024 | 23.78 | 23.82 | 23.69 | 23.74 | 2,837 | -0.11(-0.45%) |
Jun 25, 2024 | 23.80 | 23.85 | 23.68 | 23.85 | 19,427 | +0.06(+0.25%) |
Jun 24, 2024 | 23.75 | 23.79 | 23.75 | 23.79 | 505 | +0.04(+0.17%) |
Jun 21, 2024 | 23.77 | 23.80 | 23.74 | 23.75 | 2,626 | +0.00(+0.00%) |
Jun 20, 2024 | 23.75 | 23.75 | 23.64 | 23.75 | 5,637 | -0.01(-0.06%) |
Jun 18, 2024 | 23.80 | 23.80 | 23.73 | 23.77 | 2,002 | +0.00(+0.02%) |
Jun 17, 2024 | 23.66 | 23.76 | 23.66 | 23.76 | 6,583 | +0.02(+0.08%) |
Jun 14, 2024 | 23.69 | 23.74 | 23.68 | 23.74 | 19,388 | +0.08(+0.35%) |
Jun 13, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 662 | -0.01(-0.03%) |
Jun 12, 2024 | 23.69 | 23.69 | 23.64 | 23.67 | 11,889 | -0.03(-0.11%) |
Jun 11, 2024 | 23.68 | 23.69 | 23.65 | 23.69 | 1,970 | -0.03(-0.12%) |
Jun 10, 2024 | 23.65 | 23.72 | 23.65 | 23.72 | 1,608 | -0.04(-0.17%) |
Jun 07, 2024 | 23.74 | 23.76 | 23.74 | 23.76 | 713 | +0.08(+0.33%) |
Jun 06, 2024 | 23.78 | 23.78 | 23.65 | 23.68 | 1,610 | -0.11(-0.46%) |
Jun 05, 2024 | 23.64 | 23.79 | 23.64 | 23.79 | 2,654 | +0.14(+0.58%) |
Jun 04, 2024 | 23.74 | 23.79 | 23.65 | 23.65 | 4,185 | -0.06(-0.25%) |