Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 24.15 | 24.19 | 24.04 | 24.15 | 56,352 | -0.05(-0.21%) |
Aug 21, 2024 | 24.16 | 24.22 | 24.15 | 24.20 | 41,085 | +0.06(+0.25%) |
Aug 20, 2024 | 24.18 | 24.20 | 24.11 | 24.14 | 471,498 | -0.09(-0.37%) |
Aug 19, 2024 | 24.07 | 24.24 | 24.07 | 24.23 | 88,082 | +0.14(+0.58%) |
Aug 16, 2024 | 24.03 | 24.11 | 24.02 | 24.09 | 153,889 | +0.04(+0.17%) |
Aug 15, 2024 | 24.05 | 24.07 | 24.02 | 24.05 | 61,205 | +0.01(+0.04%) |
Aug 14, 2024 | 24.05 | 24.05 | 23.96 | 24.04 | 92,948 | +0.06(+0.25%) |
Aug 13, 2024 | 23.89 | 24.00 | 23.89 | 23.98 | 60,273 | +0.09(+0.38%) |
Aug 12, 2024 | 23.96 | 23.96 | 23.86 | 23.89 | 51,631 | +0.00(+0.00%) |
Aug 09, 2024 | 23.90 | 23.90 | 23.83 | 23.89 | 42,963 | +0.01(+0.04%) |
Aug 08, 2024 | 23.87 | 23.89 | 23.82 | 23.88 | 72,138 | +0.08(+0.34%) |
Aug 07, 2024 | 23.91 | 23.91 | 23.77 | 23.80 | 84,930 | +0.04(+0.17%) |
Aug 06, 2024 | 23.79 | 23.84 | 23.69 | 23.76 | 112,094 | -0.03(-0.13%) |
Aug 05, 2024 | 23.67 | 23.79 | 23.65 | 23.79 | 106,607 | -0.08(-0.34%) |
Aug 02, 2024 | 23.83 | 23.89 | 23.79 | 23.87 | 107,075 | -0.05(-0.21%) |
Aug 01, 2024 | 23.94 | 24.04 | 23.86 | 23.92 | 134,400 | -0.17(-0.71%) |
Jul 31, 2024 | 24.07 | 24.10 | 24.03 | 24.09 | 1,212,271 | +0.08(+0.33%) |
Jul 30, 2024 | 24.03 | 24.03 | 23.96 | 24.01 | 73,252 | -0.01(-0.04%) |
Jul 29, 2024 | 24.07 | 24.07 | 23.98 | 24.02 | 32,925 | +0.00(+0.00%) |
Jul 26, 2024 | 24.02 | 24.06 | 24.00 | 24.02 | 79,307 | +0.03(+0.13%) |
Jul 25, 2024 | 23.99 | 24.04 | 23.98 | 23.99 | 61,721 | +0.03(+0.13%) |
Jul 24, 2024 | 24.02 | 24.04 | 23.96 | 23.96 | 211,499 | -0.09(-0.37%) |
Jul 23, 2024 | 24.04 | 24.08 | 24.03 | 24.05 | 49,892 | +0.01(+0.05%) |
Jul 22, 2024 | 24.00 | 24.04 | 24.00 | 24.04 | 29,634 | +0.10(+0.41%) |
Jul 19, 2024 | 24.02 | 24.02 | 23.90 | 23.94 | 116,957 | -0.01(-0.04%) |
Jul 18, 2024 | 23.98 | 23.99 | 23.93 | 23.95 | 46,193 | -0.02(-0.08%) |
Jul 17, 2024 | 23.95 | 24.00 | 23.95 | 23.97 | 42,938 | -0.05(-0.19%) |
Jul 16, 2024 | 23.95 | 24.04 | 23.92 | 24.02 | 66,378 | +0.09(+0.36%) |
Jul 15, 2024 | 23.93 | 23.95 | 23.89 | 23.93 | 26,987 | -0.00(-0.01%) |
Jul 12, 2024 | 23.88 | 24.01 | 23.87 | 23.93 | 38,739 | +0.07(+0.31%) |
Jul 11, 2024 | 23.87 | 23.87 | 23.84 | 23.86 | 19,252 | +0.03(+0.13%) |
Jul 10, 2024 | 23.79 | 23.84 | 23.77 | 23.83 | 81,326 | +0.07(+0.29%) |
Jul 09, 2024 | 23.78 | 23.78 | 23.72 | 23.76 | 53,539 | +0.00(+0.00%) |
Jul 08, 2024 | 23.79 | 23.79 | 23.73 | 23.76 | 28,963 | -0.02(-0.08%) |
Jul 05, 2024 | 23.70 | 23.78 | 23.70 | 23.78 | 19,899 | +0.07(+0.30%) |
Jul 03, 2024 | 23.63 | 23.71 | 23.63 | 23.71 | 11,691 | +0.05(+0.21%) |
Jul 02, 2024 | 23.57 | 23.66 | 23.57 | 23.66 | 20,284 | +0.10(+0.42%) |
Jul 01, 2024 | 23.58 | 23.62 | 23.56 | 23.56 | 67,531 | -0.04(-0.15%) |
Jun 28, 2024 | 23.62 | 23.67 | 23.60 | 23.60 | 79,816 | -0.02(-0.11%) |
Jun 27, 2024 | 23.62 | 23.62 | 23.59 | 23.62 | 42,337 | +0.00(+0.02%) |
Jun 26, 2024 | 23.59 | 23.63 | 23.59 | 23.62 | 533,799 | -0.04(-0.17%) |
Jun 25, 2024 | 23.63 | 23.66 | 23.61 | 23.66 | 36,298 | +0.01(+0.04%) |
Jun 24, 2024 | 23.63 | 23.71 | 23.60 | 23.65 | 95,548 | +0.02(+0.08%) |
Jun 21, 2024 | 23.58 | 23.63 | 23.56 | 23.63 | 43,841 | +0.03(+0.13%) |
Jun 20, 2024 | 23.59 | 23.61 | 23.55 | 23.60 | 68,766 | +0.00(+0.00%) |
Jun 18, 2024 | 23.52 | 23.61 | 23.52 | 23.60 | 43,161 | +0.11(+0.47%) |
Jun 17, 2024 | 23.47 | 23.55 | 23.44 | 23.49 | 176,895 | -0.03(-0.13%) |
Jun 14, 2024 | 23.56 | 23.56 | 23.50 | 23.52 | 27,192 | -0.10(-0.42%) |
Jun 13, 2024 | 23.60 | 23.62 | 23.57 | 23.62 | 108,973 | +0.05(+0.21%) |
Jun 12, 2024 | 23.65 | 23.65 | 23.57 | 23.57 | 177,165 | +0.05(+0.23%) |
Jun 11, 2024 | 23.48 | 23.52 | 23.45 | 23.51 | 25,125 | +0.03(+0.15%) |
Jun 10, 2024 | 23.46 | 23.48 | 23.45 | 23.48 | 52,916 | +0.01(+0.04%) |
Jun 07, 2024 | 23.42 | 23.47 | 23.41 | 23.47 | 31,294 | -0.06(-0.25%) |
Jun 06, 2024 | 23.56 | 23.56 | 23.51 | 23.53 | 45,071 | -0.03(-0.13%) |
Jun 05, 2024 | 23.55 | 23.56 | 23.48 | 23.56 | 36,615 | +0.09(+0.38%) |
Jun 04, 2024 | 23.48 | 23.50 | 23.46 | 23.47 | 27,346 | -0.01(-0.04%) |