Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.77 | 23.92 | 23.77 | 23.86 | 42,182 | +0.06(+0.25%) |
Aug 22, 2024 | 23.83 | 23.88 | 23.76 | 23.80 | 42,511 | -0.04(-0.16%) |
Aug 21, 2024 | 23.85 | 23.86 | 23.78 | 23.84 | 29,100 | +0.10(+0.41%) |
Aug 20, 2024 | 23.81 | 23.81 | 23.70 | 23.74 | 24,748 | +0.04(+0.15%) |
Aug 19, 2024 | 23.67 | 23.78 | 23.67 | 23.70 | 24,991 | +0.01(+0.03%) |
Aug 16, 2024 | 23.70 | 23.73 | 23.66 | 23.70 | 41,641 | +0.07(+0.31%) |
Aug 15, 2024 | 23.54 | 23.66 | 23.54 | 23.62 | 63,511 | +0.01(+0.05%) |
Aug 14, 2024 | 23.68 | 23.68 | 23.57 | 23.61 | 35,978 | +0.05(+0.23%) |
Aug 13, 2024 | 23.37 | 23.57 | 23.37 | 23.56 | 34,373 | +0.19(+0.80%) |
Aug 12, 2024 | 23.49 | 23.50 | 23.32 | 23.37 | 60,942 | -0.07(-0.30%) |
Aug 09, 2024 | 23.40 | 23.49 | 23.38 | 23.44 | 21,779 | +0.06(+0.26%) |
Aug 08, 2024 | 23.35 | 23.46 | 23.34 | 23.38 | 33,431 | +0.00(+0.00%) |
Aug 07, 2024 | 23.31 | 23.42 | 23.28 | 23.38 | 26,845 | +0.10(+0.43%) |
Aug 06, 2024 | 23.21 | 23.37 | 23.15 | 23.28 | 92,379 | +0.08(+0.34%) |
Aug 05, 2024 | 23.33 | 23.33 | 23.04 | 23.20 | 48,823 | -0.45(-1.90%) |
Aug 02, 2024 | 23.78 | 23.78 | 23.63 | 23.65 | 112,957 | -0.10(-0.42%) |
Aug 01, 2024 | 23.68 | 23.78 | 23.66 | 23.75 | 42,485 | +0.07(+0.32%) |
Jul 31, 2024 | 23.71 | 23.72 | 23.63 | 23.68 | 50,433 | -0.00(-0.02%) |
Jul 30, 2024 | 23.67 | 23.70 | 23.60 | 23.68 | 44,696 | +0.02(+0.08%) |
Jul 29, 2024 | 23.76 | 23.84 | 23.65 | 23.66 | 25,022 | -0.10(-0.42%) |
Jul 26, 2024 | 23.87 | 23.87 | 23.70 | 23.76 | 85,654 | +0.07(+0.30%) |
Jul 25, 2024 | 23.69 | 23.82 | 23.69 | 23.69 | 71,904 | -0.03(-0.13%) |
Jul 24, 2024 | 23.81 | 23.81 | 23.70 | 23.72 | 26,982 | -0.11(-0.46%) |
Jul 23, 2024 | 23.84 | 23.86 | 23.80 | 23.83 | 36,772 | -0.01(-0.04%) |
Jul 22, 2024 | 23.80 | 23.90 | 23.80 | 23.84 | 59,000 | +0.02(+0.09%) |
Jul 19, 2024 | 23.84 | 23.84 | 23.77 | 23.82 | 19,418 | +0.03(+0.12%) |
Jul 18, 2024 | 23.89 | 23.89 | 23.75 | 23.79 | 46,173 | -0.07(-0.27%) |
Jul 17, 2024 | 23.81 | 23.88 | 23.81 | 23.86 | 36,994 | +0.03(+0.10%) |
Jul 16, 2024 | 23.89 | 23.91 | 23.82 | 23.83 | 79,131 | +0.02(+0.08%) |
Jul 15, 2024 | 23.87 | 23.88 | 23.81 | 23.81 | 68,420 | -0.10(-0.42%) |
Jul 12, 2024 | 23.92 | 23.92 | 23.79 | 23.91 | 69,680 | +0.03(+0.13%) |
Jul 11, 2024 | 23.70 | 23.88 | 23.68 | 23.88 | 55,143 | +0.24(+1.02%) |
Jul 10, 2024 | 23.54 | 23.68 | 23.52 | 23.64 | 37,392 | +0.05(+0.21%) |
Jul 09, 2024 | 23.58 | 23.62 | 23.55 | 23.59 | 44,267 | +0.01(+0.04%) |
Jul 08, 2024 | 23.73 | 23.73 | 23.58 | 23.58 | 56,023 | -0.04(-0.17%) |
Jul 05, 2024 | 23.61 | 23.69 | 23.61 | 23.62 | 87,568 | +0.02(+0.08%) |
Jul 03, 2024 | 23.50 | 23.70 | 23.50 | 23.60 | 36,918 | +0.08(+0.33%) |
Jul 02, 2024 | 23.42 | 23.55 | 23.42 | 23.52 | 217,440 | +0.06(+0.26%) |
Jul 01, 2024 | 23.55 | 23.55 | 23.40 | 23.46 | 47,714 | -0.05(-0.20%) |
Jun 28, 2024 | 23.66 | 23.66 | 23.51 | 23.51 | 41,314 | -0.13(-0.56%) |
Jun 27, 2024 | 23.68 | 23.70 | 23.61 | 23.64 | 23,725 | -0.04(-0.17%) |
Jun 26, 2024 | 23.70 | 23.70 | 23.62 | 23.68 | 32,421 | +0.00(+0.00%) |
Jun 25, 2024 | 23.58 | 23.69 | 23.58 | 23.68 | 93,402 | +0.02(+0.08%) |
Jun 24, 2024 | 23.57 | 23.66 | 23.57 | 23.66 | 45,295 | +0.02(+0.08%) |
Jun 21, 2024 | 23.51 | 23.65 | 23.51 | 23.64 | 58,154 | +0.05(+0.21%) |
Jun 20, 2024 | 23.51 | 23.59 | 23.51 | 23.59 | 53,678 | +0.01(+0.04%) |
Jun 18, 2024 | 23.55 | 23.62 | 23.49 | 23.58 | 96,173 | +0.04(+0.17%) |
Jun 17, 2024 | 23.43 | 23.54 | 23.41 | 23.54 | 90,983 | +0.08(+0.34%) |
Jun 14, 2024 | 23.44 | 23.51 | 23.43 | 23.46 | 25,946 | -0.03(-0.13%) |
Jun 13, 2024 | 23.46 | 23.50 | 23.40 | 23.49 | 56,151 | -0.01(-0.04%) |
Jun 12, 2024 | 23.54 | 23.57 | 23.42 | 23.50 | 57,438 | +0.11(+0.49%) |
Jun 11, 2024 | 23.48 | 23.48 | 23.36 | 23.39 | 28,213 | -0.10(-0.44%) |
Jun 10, 2024 | 23.54 | 23.54 | 23.39 | 23.49 | 50,994 | -0.02(-0.08%) |
Jun 07, 2024 | 23.52 | 23.55 | 23.43 | 23.51 | 77,154 | -0.04(-0.17%) |
Jun 06, 2024 | 23.42 | 23.57 | 23.42 | 23.55 | 109,175 | +0.02(+0.11%) |
Jun 05, 2024 | 23.54 | 23.54 | 23.46 | 23.53 | 235,547 | +0.00(+0.01%) |
Jun 04, 2024 | 23.52 | 23.61 | 23.52 | 23.53 | 51,220 | -0.03(-0.13%) |