Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 24.38 | 24.39 | 24.36 | 24.39 | 293,229 | +0.03(+0.12%) |
Aug 27, 2024 | 24.29 | 24.38 | 24.29 | 24.36 | 196,952 | +0.03(+0.12%) |
Aug 26, 2024 | 24.30 | 24.35 | 24.27 | 24.33 | 271,638 | +0.03(+0.12%) |
Aug 23, 2024 | 24.32 | 24.33 | 24.27 | 24.30 | 196,507 | +0.01(+0.04%) |
Aug 22, 2024 | 24.32 | 24.32 | 24.26 | 24.29 | 154,995 | +0.01(+0.04%) |
Aug 21, 2024 | 24.27 | 24.28 | 24.24 | 24.28 | 315,472 | +0.02(+0.08%) |
Aug 20, 2024 | 24.23 | 24.27 | 24.23 | 24.26 | 295,527 | +0.03(+0.12%) |
Aug 19, 2024 | 24.18 | 24.25 | 24.15 | 24.23 | 202,456 | -0.02(-0.06%) |
Aug 16, 2024 | 24.25 | 24.27 | 24.14 | 24.25 | 1,008,872 | -0.01(-0.04%) |
Aug 15, 2024 | 24.27 | 24.28 | 24.25 | 24.25 | 157,637 | +0.01(+0.04%) |
Aug 14, 2024 | 24.20 | 24.25 | 24.20 | 24.25 | 372,073 | +0.05(+0.19%) |
Aug 13, 2024 | 24.18 | 24.21 | 24.15 | 24.20 | 178,765 | +0.03(+0.12%) |
Aug 12, 2024 | 24.20 | 24.20 | 24.16 | 24.17 | 136,779 | +0.03(+0.12%) |
Aug 09, 2024 | 24.20 | 24.20 | 24.13 | 24.14 | 151,975 | -0.04(-0.17%) |
Aug 08, 2024 | 24.19 | 24.19 | 24.16 | 24.18 | 93,677 | +0.05(+0.23%) |
Aug 07, 2024 | 24.15 | 24.19 | 24.12 | 24.12 | 121,152 | +0.02(+0.10%) |
Aug 06, 2024 | 24.21 | 24.21 | 24.08 | 24.10 | 596,171 | +0.05(+0.23%) |
Aug 05, 2024 | 24.03 | 24.13 | 24.00 | 24.05 | 291,435 | -0.13(-0.56%) |
Aug 02, 2024 | 24.20 | 24.20 | 24.17 | 24.18 | 129,877 | -0.06(-0.25%) |
Aug 01, 2024 | 24.26 | 24.27 | 24.21 | 24.24 | 276,398 | -0.18(-0.74%) |
Jul 31, 2024 | 24.45 | 24.45 | 24.41 | 24.42 | 343,105 | +0.00(+0.00%) |
Jul 30, 2024 | 24.42 | 24.44 | 24.39 | 24.42 | 118,933 | +0.02(+0.06%) |
Jul 29, 2024 | 24.42 | 24.42 | 24.39 | 24.41 | 151,002 | +0.01(+0.04%) |
Jul 26, 2024 | 24.43 | 24.43 | 24.39 | 24.39 | 259,355 | +0.00(+0.02%) |
Jul 25, 2024 | 24.40 | 24.41 | 24.38 | 24.39 | 228,521 | +0.03(+0.10%) |
Jul 24, 2024 | 24.41 | 24.41 | 24.34 | 24.36 | 214,857 | -0.05(-0.18%) |
Jul 23, 2024 | 24.43 | 24.44 | 24.41 | 24.41 | 250,790 | -0.00(-0.02%) |
Jul 22, 2024 | 24.42 | 24.42 | 24.40 | 24.41 | 182,550 | +0.04(+0.14%) |
Jul 19, 2024 | 24.41 | 24.41 | 24.38 | 24.38 | 129,280 | -0.01(-0.04%) |
Jul 18, 2024 | 24.39 | 24.40 | 24.38 | 24.39 | 243,177 | +0.00(+0.00%) |
Jul 17, 2024 | 24.38 | 24.39 | 24.36 | 24.39 | 877,458 | +0.00(+0.00%) |
Jul 16, 2024 | 24.39 | 24.39 | 24.36 | 24.39 | 111,079 | +0.03(+0.12%) |
Jul 15, 2024 | 24.39 | 24.39 | 24.32 | 24.36 | 295,892 | -0.01(-0.04%) |
Jul 12, 2024 | 24.37 | 24.37 | 24.34 | 24.37 | 136,760 | +0.03(+0.12%) |
Jul 11, 2024 | 24.36 | 24.36 | 24.31 | 24.34 | 642,146 | +0.00(+0.02%) |
Jul 10, 2024 | 24.33 | 24.34 | 24.32 | 24.34 | 161,850 | +0.00(+0.00%) |
Jul 09, 2024 | 24.31 | 24.34 | 24.30 | 24.34 | 219,870 | +0.05(+0.19%) |
Jul 08, 2024 | 24.32 | 24.33 | 24.29 | 24.29 | 184,712 | -0.03(-0.10%) |
Jul 05, 2024 | 24.30 | 24.34 | 24.29 | 24.32 | 270,509 | +0.02(+0.08%) |
Jul 03, 2024 | 24.30 | 24.30 | 24.28 | 24.30 | 118,287 | -0.00(-0.02%) |
Jul 02, 2024 | 24.26 | 24.30 | 24.26 | 24.30 | 319,349 | +0.03(+0.12%) |
Jul 01, 2024 | 24.28 | 24.31 | 24.25 | 24.27 | 263,474 | +0.01(+0.03%) |
Jun 28, 2024 | 24.27 | 24.27 | 24.24 | 24.26 | 141,586 | +0.00(+0.00%) |
Jun 27, 2024 | 24.26 | 24.26 | 24.24 | 24.26 | 90,014 | +0.02(+0.08%) |
Jun 26, 2024 | 24.22 | 24.25 | 24.21 | 24.24 | 250,499 | +0.00(+0.00%) |
Jun 25, 2024 | 24.24 | 24.24 | 24.23 | 24.24 | 109,033 | +0.01(+0.06%) |
Jun 24, 2024 | 24.23 | 24.23 | 24.21 | 24.23 | 167,757 | -0.00(-0.02%) |
Jun 21, 2024 | 24.22 | 24.23 | 24.20 | 24.23 | 134,978 | +0.00(+0.00%) |
Jun 20, 2024 | 24.22 | 24.23 | 24.21 | 24.23 | 212,561 | +0.01(+0.06%) |
Jun 18, 2024 | 24.20 | 24.23 | 24.20 | 24.22 | 275,596 | +0.02(+0.10%) |
Jun 17, 2024 | 24.21 | 24.23 | 24.19 | 24.19 | 214,242 | -0.01(-0.04%) |
Jun 14, 2024 | 24.25 | 24.25 | 24.20 | 24.20 | 149,631 | -0.04(-0.18%) |
Jun 13, 2024 | 24.27 | 24.27 | 24.24 | 24.25 | 119,519 | -0.00(-0.02%) |
Jun 12, 2024 | 24.25 | 24.27 | 24.25 | 24.25 | 83,085 | +0.00(+0.02%) |
Jun 11, 2024 | 24.26 | 24.26 | 24.23 | 24.25 | 232,740 | +0.01(+0.06%) |
Jun 10, 2024 | 24.26 | 24.26 | 24.23 | 24.23 | 144,267 | -0.01(-0.04%) |
Jun 07, 2024 | 24.25 | 24.25 | 24.24 | 24.24 | 207,053 | -0.01(-0.04%) |
Jun 06, 2024 | 24.26 | 24.26 | 24.23 | 24.25 | 616,838 | +0.01(+0.04%) |
Jun 05, 2024 | 24.23 | 24.24 | 24.21 | 24.24 | 258,074 | +0.03(+0.12%) |
Jun 04, 2024 | 24.22 | 24.22 | 24.19 | 24.21 | 206,668 | +0.02(+0.10%) |