Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 23.49 | 23.53 | 23.46 | 23.53 | 7,299 | +0.06(+0.26%) |
Aug 14, 2024 | 23.46 | 23.48 | 23.31 | 23.47 | 71,018 | +0.06(+0.26%) |
Aug 13, 2024 | 23.35 | 23.42 | 23.35 | 23.41 | 96,061 | +0.13(+0.54%) |
Aug 12, 2024 | 23.29 | 23.31 | 23.23 | 23.28 | 35,964 | -0.01(-0.03%) |
Aug 09, 2024 | 23.31 | 23.32 | 23.29 | 23.29 | 1,133 | +0.01(+0.04%) |
Aug 08, 2024 | 23.29 | 23.30 | 23.28 | 23.28 | 1,129 | +0.05(+0.23%) |
Aug 07, 2024 | 23.29 | 23.29 | 23.23 | 23.23 | 838 | +0.01(+0.03%) |
Aug 06, 2024 | 23.15 | 23.25 | 23.15 | 23.22 | 2,538 | -0.11(-0.48%) |
Aug 05, 2024 | 22.99 | 23.33 | 22.99 | 23.33 | 5,290 | +0.08(+0.35%) |
Aug 02, 2024 | 23.25 | 23.27 | 23.25 | 23.25 | 561 | -0.07(-0.30%) |
Aug 01, 2024 | 23.32 | 23.35 | 23.28 | 23.32 | 10,029 | -0.19(-0.79%) |
Jul 31, 2024 | 23.43 | 23.51 | 23.43 | 23.51 | 1,981 | +0.08(+0.32%) |
Jul 30, 2024 | 23.34 | 23.43 | 23.34 | 23.43 | 11,797 | +0.03(+0.13%) |
Jul 29, 2024 | 23.36 | 23.40 | 23.36 | 23.40 | 8,023 | +0.01(+0.03%) |
Jul 26, 2024 | 23.37 | 23.39 | 23.37 | 23.39 | 5,862 | +0.04(+0.18%) |
Jul 25, 2024 | 23.40 | 23.40 | 23.35 | 23.35 | 691 | -0.03(-0.13%) |
Jul 24, 2024 | 23.35 | 23.39 | 23.35 | 23.38 | 9,870 | -0.02(-0.07%) |
Jul 23, 2024 | 23.40 | 23.41 | 23.40 | 23.40 | 4,358 | +0.02(+0.07%) |
Jul 22, 2024 | 23.37 | 23.38 | 23.31 | 23.38 | 5,358 | +0.06(+0.25%) |
Jul 19, 2024 | 23.31 | 23.32 | 23.31 | 23.32 | 2,343 | -0.08(-0.34%) |
Jul 18, 2024 | 23.38 | 23.40 | 23.31 | 23.40 | 10,516 | +0.01(+0.04%) |
Jul 17, 2024 | 23.38 | 23.39 | 23.38 | 23.39 | 1,370 | -0.05(-0.21%) |
Jul 16, 2024 | 23.38 | 23.44 | 23.38 | 23.44 | 4,105 | +0.15(+0.65%) |
Jul 15, 2024 | 23.31 | 23.31 | 23.28 | 23.29 | 4,353 | -0.03(-0.13%) |
Jul 12, 2024 | 23.27 | 23.32 | 23.26 | 23.32 | 2,103 | +0.08(+0.36%) |
Jul 11, 2024 | 23.24 | 23.24 | 23.23 | 23.23 | 229 | +0.08(+0.36%) |
Jul 10, 2024 | 23.14 | 23.15 | 23.14 | 23.15 | 857 | +0.04(+0.16%) |
Jul 09, 2024 | 23.11 | 23.12 | 23.11 | 23.12 | 638 | -0.01(-0.05%) |
Jul 08, 2024 | 23.11 | 23.14 | 23.11 | 23.13 | 696 | -0.04(-0.18%) |
Jul 05, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 100 | +0.08(+0.34%) |
Jul 03, 2024 | 23.06 | 23.09 | 23.05 | 23.09 | 4,395 | +0.09(+0.41%) |
Jul 02, 2024 | 22.93 | 23.00 | 22.93 | 23.00 | 4,218 | +0.05(+0.22%) |
Jul 01, 2024 | 22.95 | 22.95 | 22.93 | 22.94 | 4,518 | -0.01(-0.06%) |
Jun 28, 2024 | 23.00 | 23.02 | 22.96 | 22.96 | 1,234 | +0.01(+0.03%) |
Jun 27, 2024 | 22.95 | 22.95 | 22.94 | 22.95 | 2,314 | -0.02(-0.10%) |
Jun 26, 2024 | 22.98 | 23.00 | 22.97 | 22.97 | 648 | -0.03(-0.13%) |
Jun 25, 2024 | 22.99 | 23.02 | 22.98 | 23.00 | 9,989 | -0.00(-0.00%) |
Jun 24, 2024 | 23.06 | 23.06 | 23.01 | 23.01 | 3,249 | +0.01(+0.03%) |
Jun 21, 2024 | 22.98 | 23.00 | 22.97 | 23.00 | 2,160 | +0.00(+0.00%) |
Jun 20, 2024 | 22.96 | 23.01 | 22.96 | 23.00 | 8,440 | -0.04(-0.19%) |
Jun 18, 2024 | 23.00 | 23.05 | 23.00 | 23.04 | 7,169 | +0.11(+0.48%) |
Jun 17, 2024 | 22.87 | 22.95 | 22.83 | 22.94 | 7,900 | +0.01(+0.07%) |
Jun 14, 2024 | 22.90 | 22.94 | 22.89 | 22.92 | 4,589 | -0.07(-0.32%) |
Jun 13, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 965 | -0.04(-0.17%) |
Jun 12, 2024 | 23.00 | 23.06 | 23.00 | 23.03 | 2,574 | +0.09(+0.39%) |
Jun 11, 2024 | 22.89 | 22.97 | 22.89 | 22.95 | 7,675 | +0.09(+0.39%) |
Jun 10, 2024 | 22.86 | 22.89 | 22.85 | 22.86 | 1,600 | +0.02(+0.11%) |
Jun 07, 2024 | 22.86 | 22.86 | 22.82 | 22.83 | 8,310 | -0.11(-0.50%) |
Jun 06, 2024 | 22.93 | 22.95 | 22.93 | 22.95 | 2,979 | -0.05(-0.22%) |
Jun 05, 2024 | 22.97 | 22.99 | 22.97 | 22.99 | 7,782 | +0.09(+0.41%) |
Jun 04, 2024 | 22.86 | 22.93 | 22.86 | 22.90 | 2,768 | -0.02(-0.11%) |