Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 25.10 | 25.10 | 24.64 | 24.74 | 73,582 | -0.09(-0.34%) |
Aug 20, 2024 | 24.73 | 24.93 | 24.71 | 24.82 | 62,616 | -0.23(-0.93%) |
Aug 19, 2024 | 25.25 | 25.25 | 24.86 | 25.06 | 31,523 | +0.16(+0.64%) |
Aug 16, 2024 | 24.73 | 24.90 | 24.69 | 24.90 | 15,003 | +0.05(+0.20%) |
Aug 15, 2024 | 24.95 | 25.05 | 24.76 | 24.85 | 35,082 | +0.03(+0.12%) |
Aug 14, 2024 | 24.60 | 25.00 | 24.60 | 24.82 | 31,500 | -0.03(-0.12%) |
Aug 13, 2024 | 25.06 | 25.06 | 24.61 | 24.85 | 26,715 | +0.52(+2.14%) |
Aug 12, 2024 | 24.49 | 24.49 | 24.31 | 24.33 | 28,829 | +0.19(+0.79%) |
Aug 09, 2024 | 24.01 | 24.30 | 24.01 | 24.14 | 31,054 | -0.04(-0.17%) |
Aug 08, 2024 | 24.12 | 24.39 | 23.99 | 24.18 | 40,474 | +0.20(+0.83%) |
Aug 07, 2024 | 24.27 | 24.40 | 23.98 | 23.98 | 34,267 | +0.05(+0.21%) |
Aug 06, 2024 | 23.53 | 24.01 | 23.53 | 23.93 | 104,653 | -0.03(-0.13%) |
Aug 05, 2024 | 24.16 | 24.24 | 23.13 | 23.96 | 27,734 | -0.83(-3.35%) |
Aug 02, 2024 | 25.00 | 25.00 | 24.49 | 24.79 | 27,099 | +0.57(+2.35%) |
Aug 01, 2024 | 24.50 | 24.63 | 24.19 | 24.22 | 27,039 | -0.37(-1.48%) |
Jul 31, 2024 | 24.36 | 24.69 | 24.22 | 24.59 | 19,975 | +0.19(+0.76%) |
Jul 30, 2024 | 24.36 | 24.44 | 24.19 | 24.40 | 17,126 | +0.21(+0.87%) |
Jul 29, 2024 | 24.09 | 24.28 | 23.57 | 24.19 | 29,206 | +0.10(+0.42%) |
Jul 26, 2024 | 23.21 | 24.09 | 23.21 | 24.09 | 29,574 | +0.12(+0.50%) |
Jul 25, 2024 | 24.06 | 24.18 | 23.63 | 23.97 | 35,065 | -0.19(-0.80%) |
Jul 24, 2024 | 24.26 | 24.54 | 24.09 | 24.16 | 34,407 | -0.21(-0.85%) |
Jul 23, 2024 | 24.31 | 24.54 | 24.23 | 24.37 | 22,000 | +0.07(+0.29%) |
Jul 22, 2024 | 24.16 | 24.30 | 24.16 | 24.30 | 17,470 | +0.13(+0.53%) |
Jul 19, 2024 | 24.31 | 24.31 | 24.02 | 24.17 | 16,652 | -0.32(-1.30%) |
Jul 18, 2024 | 24.62 | 24.64 | 24.21 | 24.49 | 29,296 | +0.20(+0.82%) |
Jul 17, 2024 | 24.35 | 24.35 | 24.06 | 24.29 | 35,277 | +0.17(+0.70%) |
Jul 16, 2024 | 23.98 | 24.20 | 23.73 | 24.12 | 25,889 | +0.02(+0.08%) |
Jul 15, 2024 | 24.00 | 24.15 | 24.00 | 24.10 | 40,003 | -0.55(-2.23%) |
Jul 12, 2024 | 24.14 | 24.79 | 24.14 | 24.65 | 28,268 | +0.06(+0.24%) |
Jul 11, 2024 | 24.48 | 24.67 | 24.48 | 24.59 | 32,776 | +0.54(+2.25%) |
Jul 10, 2024 | 23.96 | 24.26 | 23.96 | 24.05 | 45,380 | +0.26(+1.09%) |
Jul 09, 2024 | 23.84 | 23.84 | 23.35 | 23.79 | 45,707 | -0.22(-0.92%) |
Jul 08, 2024 | 24.05 | 24.06 | 23.74 | 24.01 | 20,043 | -0.17(-0.70%) |
Jul 05, 2024 | 24.05 | 24.18 | 24.00 | 24.18 | 30,101 | +0.61(+2.59%) |
Jul 03, 2024 | 23.26 | 23.60 | 22.95 | 23.57 | 30,270 | +0.53(+2.30%) |
Jul 02, 2024 | 23.04 | 23.13 | 22.94 | 23.04 | 67,630 | -0.14(-0.60%) |
Jul 01, 2024 | 23.36 | 23.36 | 22.93 | 23.18 | 29,580 | +0.19(+0.83%) |
Jun 28, 2024 | 22.97 | 23.03 | 22.75 | 22.99 | 43,430 | +0.02(+0.09%) |
Jun 27, 2024 | 23.02 | 23.09 | 22.90 | 22.97 | 34,488 | -0.29(-1.25%) |
Jun 26, 2024 | 23.23 | 23.37 | 23.18 | 23.26 | 39,547 | -0.37(-1.57%) |
Jun 25, 2024 | 23.50 | 23.63 | 23.42 | 23.63 | 31,165 | +0.02(+0.08%) |
Jun 24, 2024 | 23.65 | 23.75 | 23.39 | 23.61 | 36,904 | +0.12(+0.51%) |
Jun 21, 2024 | 23.66 | 23.67 | 23.34 | 23.49 | 37,144 | -0.26(-1.09%) |
Jun 20, 2024 | 23.56 | 23.76 | 23.54 | 23.75 | 32,404 | +0.60(+2.61%) |
Jun 18, 2024 | 23.20 | 23.31 | 23.01 | 23.15 | 41,986 | +0.69(+3.06%) |
Jun 17, 2024 | 22.40 | 22.59 | 22.25 | 22.46 | 80,034 | -0.47(-2.05%) |
Jun 14, 2024 | 22.80 | 22.93 | 22.74 | 22.93 | 32,444 | -0.22(-0.95%) |
Jun 13, 2024 | 23.09 | 23.18 | 23.05 | 23.15 | 40,766 | +0.06(+0.26%) |
Jun 12, 2024 | 23.31 | 23.32 | 22.94 | 23.09 | 38,351 | +0.10(+0.43%) |
Jun 11, 2024 | 22.82 | 22.99 | 22.80 | 22.99 | 54,401 | -0.17(-0.72%) |
Jun 10, 2024 | 23.00 | 23.31 | 22.98 | 23.16 | 29,842 | +0.18(+0.77%) |
Jun 07, 2024 | 23.00 | 23.12 | 22.88 | 22.98 | 23,212 | -0.21(-0.91%) |
Jun 06, 2024 | 23.25 | 23.34 | 23.10 | 23.19 | 30,161 | -0.11(-0.49%) |
Jun 05, 2024 | 23.30 | 23.34 | 23.01 | 23.30 | 44,285 | -0.14(-0.62%) |
Jun 04, 2024 | 22.81 | 23.47 | 22.81 | 23.45 | 57,702 | +0.30(+1.30%) |