Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.47 | 24.62 | 24.47 | 24.62 | 37,552 | +0.39(+1.59%) |
Aug 22, 2024 | 24.42 | 24.42 | 24.23 | 24.23 | 34,730 | -0.23(-0.92%) |
Aug 21, 2024 | 24.40 | 24.46 | 24.34 | 24.46 | 34,073 | +0.18(+0.74%) |
Aug 20, 2024 | 24.26 | 24.28 | 24.21 | 24.28 | 16,619 | -0.20(-0.82%) |
Aug 19, 2024 | 24.29 | 24.48 | 24.25 | 24.48 | 22,604 | +0.24(+0.99%) |
Aug 16, 2024 | 24.15 | 24.25 | 24.15 | 24.24 | 10,116 | -0.01(-0.04%) |
Aug 15, 2024 | 24.12 | 24.29 | 24.12 | 24.25 | 9,823 | +0.47(+1.98%) |
Aug 14, 2024 | 23.73 | 23.84 | 23.73 | 23.78 | 26,470 | -0.02(-0.08%) |
Aug 13, 2024 | 23.51 | 23.80 | 23.51 | 23.80 | 12,798 | +0.44(+1.88%) |
Aug 12, 2024 | 23.33 | 23.36 | 23.33 | 23.36 | 217 | -0.14(-0.59%) |
Aug 09, 2024 | 23.56 | 23.56 | 23.40 | 23.50 | 22,411 | +0.02(+0.09%) |
Aug 08, 2024 | 23.23 | 23.48 | 23.23 | 23.48 | 15,116 | +0.60(+2.62%) |
Aug 07, 2024 | 23.41 | 23.44 | 22.88 | 22.88 | 15,585 | -0.19(-0.84%) |
Aug 06, 2024 | 23.14 | 23.31 | 23.07 | 23.07 | 60,638 | +0.40(+1.78%) |
Aug 05, 2024 | 22.35 | 22.83 | 22.29 | 22.67 | 109,958 | -0.63(-2.70%) |
Aug 02, 2024 | 23.44 | 23.44 | 23.04 | 23.30 | 30,708 | -0.72(-3.00%) |
Aug 01, 2024 | 24.32 | 24.32 | 24.02 | 24.02 | 17,388 | -0.31(-1.27%) |
Jul 31, 2024 | 24.43 | 24.55 | 24.33 | 24.33 | 15,373 | +0.34(+1.42%) |
Jul 30, 2024 | 24.15 | 24.15 | 23.87 | 23.99 | 37,298 | +0.02(+0.08%) |
Jul 29, 2024 | 24.08 | 24.10 | 23.96 | 23.97 | 30,766 | -0.01(-0.04%) |
Jul 26, 2024 | 24.02 | 24.06 | 23.95 | 23.98 | 17,547 | +0.04(+0.17%) |
Jul 25, 2024 | 24.11 | 24.27 | 23.93 | 23.94 | 33,954 | +0.00(+0.01%) |
Jul 24, 2024 | 24.43 | 24.43 | 23.94 | 23.94 | 18,429 | -0.61(-2.49%) |
Jul 23, 2024 | 24.75 | 24.75 | 24.55 | 24.55 | 10,350 | +0.04(+0.14%) |
Jul 22, 2024 | 24.30 | 24.51 | 24.28 | 24.51 | 12,040 | +0.37(+1.55%) |
Jul 19, 2024 | 24.19 | 24.23 | 24.07 | 24.14 | 34,041 | -0.06(-0.25%) |
Jul 18, 2024 | 24.50 | 24.50 | 24.18 | 24.20 | 27,913 | -0.28(-1.14%) |
Jul 17, 2024 | 24.90 | 24.90 | 24.48 | 24.48 | 25,579 | -0.63(-2.49%) |
Jul 16, 2024 | 24.94 | 25.12 | 24.94 | 25.11 | 8,154 | +0.40(+1.63%) |
Jul 15, 2024 | 24.81 | 24.87 | 24.70 | 24.70 | 25,644 | -0.06(-0.23%) |
Jul 12, 2024 | 24.87 | 24.90 | 24.76 | 24.76 | 8,565 | +0.14(+0.57%) |
Jul 11, 2024 | 24.56 | 24.70 | 24.56 | 24.62 | 18,164 | +0.21(+0.86%) |
Jul 10, 2024 | 24.24 | 24.41 | 24.18 | 24.41 | 14,663 | +0.13(+0.54%) |
Jul 09, 2024 | 24.34 | 24.36 | 24.27 | 24.28 | 12,479 | -0.16(-0.64%) |
Jul 08, 2024 | 24.46 | 24.46 | 24.44 | 24.44 | 6,942 | -0.01(-0.04%) |
Jul 05, 2024 | 24.31 | 24.45 | 24.31 | 24.45 | 17,005 | +0.14(+0.57%) |
Jul 03, 2024 | 24.38 | 24.38 | 24.31 | 24.31 | 17,469 | +0.07(+0.29%) |
Jul 02, 2024 | 24.14 | 24.24 | 24.13 | 24.24 | 18,021 | +0.04(+0.17%) |
Jul 01, 2024 | 24.21 | 24.21 | 24.14 | 24.20 | 58,563 | -0.13(-0.53%) |
Jun 28, 2024 | 24.43 | 24.57 | 24.27 | 24.33 | 261,650 | -0.08(-0.33%) |
Jun 27, 2024 | 24.46 | 24.46 | 24.40 | 24.41 | 23,344 | -0.01(-0.06%) |
Jun 26, 2024 | 24.46 | 24.46 | 24.37 | 24.42 | 19,230 | -0.10(-0.39%) |
Jun 25, 2024 | 24.54 | 24.54 | 24.50 | 24.52 | 13,920 | +0.06(+0.25%) |
Jun 24, 2024 | 24.50 | 24.60 | 24.46 | 24.46 | 23,422 | -0.18(-0.73%) |
Jun 21, 2024 | 24.50 | 24.64 | 24.50 | 24.64 | 36,044 | +0.07(+0.28%) |
Jun 20, 2024 | 24.85 | 24.85 | 24.54 | 24.57 | 3,733 | -0.24(-0.97%) |
Jun 18, 2024 | 24.73 | 24.85 | 24.71 | 24.81 | 10,661 | +0.11(+0.45%) |
Jun 17, 2024 | 24.53 | 24.71 | 24.51 | 24.70 | 26,040 | +0.19(+0.77%) |
Jun 14, 2024 | 24.46 | 24.51 | 24.46 | 24.51 | 7,659 | -0.08(-0.32%) |
Jun 13, 2024 | 24.69 | 24.69 | 24.58 | 24.59 | 15,998 | -0.12(-0.49%) |
Jun 12, 2024 | 24.86 | 24.86 | 24.71 | 24.71 | 22,773 | +0.22(+0.90%) |
Jun 11, 2024 | 24.41 | 24.49 | 24.28 | 24.49 | 20,218 | +0.04(+0.15%) |
Jun 10, 2024 | 24.32 | 24.48 | 24.32 | 24.45 | 178,666 | +0.22(+0.92%) |
Jun 07, 2024 | 24.29 | 24.31 | 24.22 | 24.23 | 24,938 | -0.06(-0.23%) |
Jun 06, 2024 | 24.48 | 24.48 | 24.28 | 24.29 | 17,089 | -0.19(-0.77%) |
Jun 05, 2024 | 24.15 | 24.47 | 24.15 | 24.47 | 34,784 | +0.54(+2.24%) |
Jun 04, 2024 | 23.94 | 23.99 | 23.86 | 23.94 | 17,781 | -0.06(-0.24%) |