Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 24.26 | 24.49 | 24.20 | 24.48 | 147,828 | +0.01(+0.04%) |
Aug 21, 2024 | 24.48 | 24.59 | 24.42 | 24.47 | 282,169 | +0.01(+0.04%) |
Aug 20, 2024 | 24.31 | 24.54 | 24.31 | 24.46 | 327,309 | +0.18(+0.74%) |
Aug 19, 2024 | 24.00 | 24.30 | 24.00 | 24.28 | 256,623 | +0.43(+1.80%) |
Aug 16, 2024 | 23.86 | 23.98 | 23.74 | 23.85 | 284,815 | +0.11(+0.46%) |
Aug 15, 2024 | 23.93 | 24.02 | 23.74 | 23.74 | 160,834 | -0.02(-0.08%) |
Aug 14, 2024 | 23.53 | 23.85 | 23.53 | 23.76 | 134,985 | +0.01(+0.04%) |
Aug 13, 2024 | 23.90 | 23.90 | 23.62 | 23.75 | 173,917 | -0.23(-0.96%) |
Aug 12, 2024 | 24.06 | 24.15 | 23.78 | 23.98 | 208,633 | -0.23(-0.95%) |
Aug 09, 2024 | 24.22 | 24.29 | 23.95 | 24.21 | 139,989 | +0.43(+1.81%) |
Aug 08, 2024 | 24.02 | 24.02 | 23.62 | 23.78 | 231,231 | -0.29(-1.20%) |
Aug 07, 2024 | 24.16 | 24.25 | 23.98 | 24.07 | 392,489 | +0.35(+1.48%) |
Aug 06, 2024 | 23.61 | 23.81 | 23.57 | 23.72 | 397,910 | +0.18(+0.76%) |
Aug 05, 2024 | 22.99 | 23.57 | 22.79 | 23.54 | 352,071 | +0.25(+1.07%) |
Aug 02, 2024 | 23.20 | 23.35 | 23.16 | 23.29 | 210,418 | +0.03(+0.13%) |
Aug 01, 2024 | 23.58 | 23.61 | 23.22 | 23.26 | 278,582 | -0.48(-2.02%) |
Jul 31, 2024 | 23.87 | 23.90 | 23.69 | 23.74 | 368,027 | -0.09(-0.38%) |
Jul 30, 2024 | 23.68 | 23.91 | 23.68 | 23.83 | 135,599 | +0.20(+0.85%) |
Jul 29, 2024 | 23.70 | 23.76 | 23.52 | 23.63 | 332,181 | -0.27(-1.13%) |
Jul 26, 2024 | 23.98 | 23.99 | 23.88 | 23.90 | 101,687 | -0.03(-0.13%) |
Jul 25, 2024 | 23.84 | 24.02 | 23.76 | 23.93 | 149,780 | -0.16(-0.66%) |
Jul 24, 2024 | 24.17 | 24.34 | 24.06 | 24.09 | 223,608 | -0.18(-0.74%) |
Jul 23, 2024 | 24.34 | 24.36 | 24.22 | 24.27 | 137,842 | +0.00(+0.00%) |
Jul 22, 2024 | 23.95 | 24.38 | 23.95 | 24.27 | 252,186 | +0.63(+2.66%) |
Jul 19, 2024 | 23.94 | 24.08 | 23.61 | 23.64 | 259,136 | -0.31(-1.29%) |
Jul 18, 2024 | 23.99 | 24.05 | 23.88 | 23.95 | 139,300 | +0.05(+0.21%) |
Jul 17, 2024 | 23.84 | 23.98 | 23.79 | 23.90 | 276,707 | +0.00(+0.00%) |
Jul 16, 2024 | 24.00 | 24.09 | 23.85 | 23.90 | 249,859 | -0.34(-1.40%) |
Jul 15, 2024 | 24.11 | 24.43 | 24.05 | 24.24 | 310,957 | -0.14(-0.57%) |
Jul 12, 2024 | 24.39 | 24.46 | 24.19 | 24.38 | 215,984 | -0.11(-0.45%) |
Jul 11, 2024 | 24.26 | 24.59 | 24.26 | 24.49 | 712,451 | +0.43(+1.79%) |
Jul 10, 2024 | 24.18 | 24.24 | 23.97 | 24.06 | 248,958 | -0.30(-1.23%) |
Jul 09, 2024 | 24.19 | 24.49 | 24.14 | 24.36 | 420,576 | +0.35(+1.46%) |
Jul 08, 2024 | 24.17 | 24.28 | 23.86 | 24.01 | 381,428 | -0.18(-0.74%) |
Jul 05, 2024 | 23.96 | 24.26 | 23.96 | 24.19 | 305,265 | +0.16(+0.67%) |
Jul 03, 2024 | 24.07 | 24.23 | 23.91 | 24.03 | 550,174 | +0.06(+0.25%) |
Jul 02, 2024 | 23.67 | 24.11 | 23.67 | 23.97 | 290,586 | +0.35(+1.48%) |
Jul 01, 2024 | 23.53 | 23.65 | 23.24 | 23.62 | 738,683 | -0.18(-0.76%) |
Jun 28, 2024 | 23.77 | 24.05 | 23.75 | 23.80 | 534,599 | +0.16(+0.68%) |
Jun 27, 2024 | 24.00 | 24.05 | 23.54 | 23.64 | 435,007 | -0.27(-1.13%) |
Jun 26, 2024 | 23.86 | 24.07 | 23.60 | 23.91 | 311,700 | -0.05(-0.21%) |
Jun 25, 2024 | 23.81 | 24.12 | 23.71 | 23.96 | 548,448 | -0.30(-1.24%) |
Jun 24, 2024 | 24.09 | 24.30 | 23.99 | 24.26 | 520,268 | -0.33(-1.34%) |
Jun 21, 2024 | 25.32 | 25.32 | 24.54 | 24.59 | 594,306 | -0.23(-0.93%) |
Jun 20, 2024 | 25.40 | 25.56 | 24.81 | 24.82 | 376,760 | -0.47(-1.86%) |
Jun 18, 2024 | 25.38 | 25.43 | 25.14 | 25.29 | 386,182 | +0.05(+0.20%) |
Jun 17, 2024 | 25.46 | 25.50 | 25.09 | 25.24 | 524,327 | -0.37(-1.44%) |
Jun 14, 2024 | 25.89 | 25.92 | 25.18 | 25.61 | 630,252 | -0.24(-0.93%) |
Jun 13, 2024 | 25.99 | 26.17 | 25.81 | 25.85 | 800,211 | +0.10(+0.39%) |
Jun 12, 2024 | 25.53 | 25.83 | 25.25 | 25.75 | 434,128 | +0.48(+1.90%) |
Jun 11, 2024 | 25.20 | 25.41 | 25.20 | 25.27 | 703,528 | +0.38(+1.53%) |
Jun 10, 2024 | 25.29 | 25.29 | 24.89 | 24.89 | 517,378 | -0.48(-1.89%) |
Jun 07, 2024 | 25.43 | 25.43 | 25.17 | 25.37 | 328,162 | -0.16(-0.63%) |
Jun 06, 2024 | 25.39 | 25.59 | 25.38 | 25.53 | 196,109 | +0.31(+1.23%) |
Jun 05, 2024 | 25.11 | 25.26 | 24.99 | 25.22 | 549,107 | +0.04(+0.16%) |
Jun 04, 2024 | 25.25 | 25.43 | 25.14 | 25.18 | 740,974 | -0.06(-0.24%) |