Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 24.20 | 24.44 | 24.16 | 24.41 | 166,222 | +0.21(+0.87%) |
Aug 16, 2024 | 24.10 | 24.22 | 24.09 | 24.20 | 159,843 | +0.07(+0.29%) |
Aug 15, 2024 | 24.40 | 24.43 | 24.08 | 24.13 | 229,978 | -0.14(-0.58%) |
Aug 14, 2024 | 24.40 | 24.50 | 24.22 | 24.27 | 184,007 | -0.18(-0.74%) |
Aug 13, 2024 | 24.36 | 24.63 | 24.24 | 24.45 | 177,982 | -0.02(-0.08%) |
Aug 12, 2024 | 24.65 | 24.74 | 24.45 | 24.47 | 234,444 | -0.15(-0.61%) |
Aug 09, 2024 | 24.86 | 24.86 | 24.52 | 24.62 | 135,922 | -0.13(-0.53%) |
Aug 08, 2024 | 24.53 | 24.86 | 24.51 | 24.75 | 154,947 | +0.24(+0.98%) |
Aug 07, 2024 | 24.52 | 24.80 | 24.40 | 24.51 | 195,140 | +0.13(+0.53%) |
Aug 06, 2024 | 24.13 | 24.55 | 24.08 | 24.38 | 167,335 | +0.25(+1.04%) |
Aug 05, 2024 | 23.91 | 24.45 | 23.76 | 24.13 | 582,805 | -0.39(-1.59%) |
Aug 02, 2024 | 24.38 | 24.66 | 24.33 | 24.52 | 248,708 | +0.10(+0.41%) |
Aug 01, 2024 | 24.46 | 24.48 | 24.30 | 24.42 | 124,952 | +0.06(+0.25%) |
Jul 31, 2024 | 24.43 | 24.50 | 24.24 | 24.36 | 186,177 | +0.22(+0.91%) |
Jul 30, 2024 | 24.00 | 24.21 | 23.83 | 24.14 | 168,911 | +0.15(+0.63%) |
Jul 29, 2024 | 24.07 | 24.19 | 23.92 | 23.99 | 153,853 | -0.05(-0.21%) |
Jul 26, 2024 | 24.14 | 24.23 | 24.01 | 24.04 | 146,798 | +0.11(+0.46%) |
Jul 25, 2024 | 24.01 | 24.19 | 23.87 | 23.93 | 128,768 | -0.07(-0.29%) |
Jul 24, 2024 | 24.05 | 24.20 | 23.99 | 24.00 | 123,385 | -0.14(-0.58%) |
Jul 23, 2024 | 24.10 | 24.22 | 24.06 | 24.14 | 152,348 | +0.00(+0.00%) |
Jul 22, 2024 | 24.16 | 24.25 | 24.03 | 24.14 | 187,175 | +0.13(+0.54%) |
Jul 19, 2024 | 24.05 | 24.05 | 23.86 | 24.01 | 72,945 | +0.06(+0.25%) |
Jul 18, 2024 | 23.93 | 24.31 | 23.91 | 23.95 | 305,073 | +0.07(+0.29%) |
Jul 17, 2024 | 23.69 | 23.95 | 23.58 | 23.88 | 181,742 | +0.17(+0.72%) |
Jul 16, 2024 | 23.64 | 23.99 | 23.51 | 23.71 | 297,909 | +0.12(+0.53%) |
Jul 15, 2024 | 23.80 | 23.80 | 23.52 | 23.59 | 283,374 | -0.07(-0.29%) |
Jul 12, 2024 | 23.44 | 23.79 | 23.43 | 23.65 | 251,876 | +0.28(+1.19%) |
Jul 11, 2024 | 23.35 | 23.45 | 23.31 | 23.38 | 197,940 | +0.15(+0.64%) |
Jul 10, 2024 | 23.10 | 23.27 | 22.96 | 23.23 | 143,251 | +0.29(+1.26%) |
Jul 09, 2024 | 23.02 | 23.13 | 22.90 | 22.94 | 175,072 | -0.01(-0.04%) |
Jul 08, 2024 | 22.75 | 23.07 | 22.70 | 22.95 | 241,401 | +0.25(+1.09%) |
Jul 05, 2024 | 22.44 | 22.76 | 22.37 | 22.70 | 335,039 | +0.43(+1.92%) |
Jul 03, 2024 | 22.17 | 22.40 | 22.15 | 22.27 | 84,219 | +0.12(+0.54%) |
Jul 02, 2024 | 22.30 | 22.48 | 22.06 | 22.15 | 259,491 | -0.18(-0.80%) |
Jul 01, 2024 | 22.43 | 22.50 | 22.24 | 22.33 | 192,118 | +0.00(+0.00%) |
Jun 28, 2024 | 22.46 | 22.53 | 22.19 | 22.33 | 193,422 | -0.02(-0.09%) |
Jun 27, 2024 | 22.11 | 22.38 | 22.11 | 22.35 | 163,922 | +0.27(+1.21%) |
Jun 26, 2024 | 22.15 | 22.16 | 21.96 | 22.08 | 156,058 | -0.12(-0.54%) |
Jun 25, 2024 | 22.25 | 22.40 | 22.13 | 22.20 | 146,981 | -0.05(-0.22%) |
Jun 24, 2024 | 22.56 | 22.64 | 22.16 | 22.25 | 442,769 | -0.16(-0.71%) |
Jun 21, 2024 | 22.33 | 22.57 | 22.32 | 22.41 | 162,421 | +0.09(+0.40%) |
Jun 20, 2024 | 22.15 | 22.39 | 22.10 | 22.32 | 212,391 | +0.03(+0.13%) |
Jun 18, 2024 | 22.45 | 22.59 | 22.27 | 22.29 | 192,416 | -0.22(-0.97%) |
Jun 17, 2024 | 22.57 | 22.74 | 22.48 | 22.51 | 174,152 | -0.20(-0.87%) |
Jun 14, 2024 | 22.67 | 22.80 | 22.64 | 22.71 | 120,676 | +0.05(+0.22%) |
Jun 13, 2024 | 22.74 | 22.85 | 22.61 | 22.66 | 138,131 | -0.16(-0.70%) |
Jun 12, 2024 | 23.10 | 23.13 | 22.73 | 22.82 | 124,857 | -0.08(-0.35%) |
Jun 11, 2024 | 23.15 | 23.20 | 22.90 | 22.90 | 132,886 | -0.31(-1.35%) |
Jun 10, 2024 | 23.02 | 23.30 | 23.00 | 23.21 | 123,400 | +0.14(+0.60%) |
Jun 07, 2024 | 23.17 | 23.34 | 23.06 | 23.07 | 119,338 | -0.21(-0.89%) |
Jun 06, 2024 | 23.31 | 23.42 | 23.23 | 23.28 | 135,930 | -0.03(-0.13%) |
Jun 05, 2024 | 23.17 | 23.44 | 23.05 | 23.31 | 127,893 | +0.15(+0.64%) |
Jun 04, 2024 | 23.24 | 23.35 | 23.09 | 23.16 | 130,173 | -0.08(-0.34%) |