Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.14 | 23.21 | 23.13 | 23.20 | 20,275 | +0.08(+0.35%) |
Aug 22, 2024 | 23.11 | 23.12 | 23.11 | 23.11 | 12,247 | -0.04(-0.17%) |
Aug 21, 2024 | 23.13 | 23.17 | 23.12 | 23.16 | 40,862 | +0.03(+0.13%) |
Aug 20, 2024 | 23.12 | 23.13 | 23.11 | 23.12 | 8,691 | +0.02(+0.09%) |
Aug 19, 2024 | 23.09 | 23.12 | 23.09 | 23.11 | 22,565 | -0.06(-0.26%) |
Aug 16, 2024 | 23.14 | 23.18 | 23.14 | 23.16 | 23,736 | +0.04(+0.15%) |
Aug 15, 2024 | 23.16 | 23.16 | 23.11 | 23.13 | 19,642 | -0.07(-0.30%) |
Aug 14, 2024 | 23.18 | 23.21 | 23.17 | 23.20 | 29,888 | +0.03(+0.13%) |
Aug 13, 2024 | 23.18 | 23.19 | 23.17 | 23.17 | 31,098 | +0.01(+0.05%) |
Aug 12, 2024 | 23.16 | 23.22 | 23.14 | 23.16 | 212,191 | -0.02(-0.09%) |
Aug 09, 2024 | 23.17 | 23.18 | 23.16 | 23.18 | 2,247 | +0.03(+0.12%) |
Aug 08, 2024 | 23.16 | 23.16 | 23.14 | 23.15 | 4,323 | -0.05(-0.23%) |
Aug 07, 2024 | 23.24 | 23.25 | 23.19 | 23.20 | 19,787 | -0.08(-0.34%) |
Aug 06, 2024 | 23.28 | 23.30 | 23.25 | 23.29 | 52,472 | +0.00(+0.02%) |
Aug 05, 2024 | 23.35 | 23.37 | 23.28 | 23.28 | 38,031 | +0.01(+0.03%) |
Aug 02, 2024 | 23.25 | 23.28 | 23.23 | 23.27 | 15,863 | +0.10(+0.45%) |
Aug 01, 2024 | 23.15 | 23.20 | 23.15 | 23.17 | 20,366 | +0.04(+0.17%) |
Jul 31, 2024 | 23.11 | 23.13 | 23.04 | 23.13 | 54,030 | +0.07(+0.30%) |
Jul 30, 2024 | 23.07 | 23.08 | 23.06 | 23.06 | 31,641 | +0.03(+0.13%) |
Jul 29, 2024 | 23.08 | 23.09 | 23.01 | 23.03 | 176,420 | -0.04(-0.15%) |
Jul 26, 2024 | 23.08 | 23.09 | 23.04 | 23.07 | 42,007 | +0.02(+0.10%) |
Jul 25, 2024 | 23.04 | 23.05 | 23.02 | 23.04 | 22,293 | +0.02(+0.07%) |
Jul 24, 2024 | 23.13 | 23.13 | 23.01 | 23.02 | 39,109 | -0.02(-0.07%) |
Jul 23, 2024 | 23.07 | 23.07 | 23.04 | 23.04 | 14,831 | -0.01(-0.02%) |
Jul 22, 2024 | 23.05 | 23.07 | 23.04 | 23.05 | 12,924 | -0.01(-0.06%) |
Jul 19, 2024 | 23.05 | 23.07 | 23.04 | 23.06 | 14,833 | -0.01(-0.06%) |
Jul 18, 2024 | 23.03 | 23.08 | 23.03 | 23.07 | 34,173 | -0.00(-0.02%) |
Jul 17, 2024 | 23.07 | 23.09 | 23.05 | 23.08 | 17,549 | +0.02(+0.07%) |
Jul 16, 2024 | 23.01 | 23.08 | 23.00 | 23.06 | 46,146 | +0.08(+0.34%) |
Jul 15, 2024 | 23.03 | 23.04 | 22.97 | 22.99 | 171,754 | -0.08(-0.34%) |
Jul 12, 2024 | 23.05 | 23.08 | 23.04 | 23.06 | 28,597 | +0.02(+0.07%) |
Jul 11, 2024 | 23.05 | 23.08 | 23.03 | 23.05 | 25,228 | +0.07(+0.28%) |
Jul 10, 2024 | 22.99 | 22.99 | 22.96 | 22.98 | 10,733 | +0.02(+0.09%) |
Jul 09, 2024 | 22.99 | 22.99 | 22.95 | 22.96 | 8,347 | +0.00(+0.00%) |
Jul 08, 2024 | 22.99 | 22.99 | 22.96 | 22.96 | 12,673 | +0.01(+0.04%) |
Jul 05, 2024 | 22.95 | 23.00 | 22.92 | 22.95 | 10,007 | -0.01(-0.06%) |
Jul 03, 2024 | 22.87 | 22.98 | 22.87 | 22.97 | 47,458 | +0.11(+0.48%) |
Jul 02, 2024 | 22.81 | 22.87 | 22.81 | 22.86 | 28,639 | +0.04(+0.20%) |
Jul 01, 2024 | 22.80 | 22.81 | 22.78 | 22.81 | 14,518 | -0.04(-0.20%) |
Jun 28, 2024 | 22.91 | 22.91 | 22.86 | 22.86 | 21,353 | -0.03(-0.13%) |
Jun 27, 2024 | 22.87 | 22.90 | 22.87 | 22.89 | 13,470 | +0.02(+0.07%) |
Jun 26, 2024 | 22.90 | 22.90 | 22.87 | 22.87 | 24,437 | -0.08(-0.35%) |
Jun 25, 2024 | 22.98 | 22.98 | 22.89 | 22.95 | 45,129 | +0.01(+0.04%) |
Jun 24, 2024 | 22.94 | 22.94 | 22.90 | 22.94 | 21,494 | +0.05(+0.20%) |
Jun 21, 2024 | 22.93 | 22.97 | 22.90 | 22.90 | 24,577 | -0.05(-0.20%) |
Jun 20, 2024 | 22.95 | 22.97 | 22.90 | 22.94 | 36,915 | -0.03(-0.13%) |
Jun 18, 2024 | 22.94 | 22.99 | 22.92 | 22.97 | 93,325 | +0.04(+0.17%) |
Jun 17, 2024 | 22.94 | 22.95 | 22.93 | 22.93 | 8,828 | -0.05(-0.24%) |
Jun 14, 2024 | 22.95 | 23.01 | 22.95 | 22.99 | 23,382 | +0.02(+0.09%) |
Jun 13, 2024 | 22.92 | 22.99 | 22.92 | 22.97 | 23,632 | +0.05(+0.22%) |
Jun 12, 2024 | 22.91 | 22.93 | 22.89 | 22.92 | 24,400 | +0.11(+0.48%) |
Jun 11, 2024 | 22.75 | 22.82 | 22.75 | 22.81 | 30,858 | +0.02(+0.09%) |
Jun 10, 2024 | 22.77 | 22.79 | 22.77 | 22.79 | 17,693 | +0.01(+0.06%) |
Jun 07, 2024 | 22.79 | 22.80 | 22.77 | 22.77 | 23,432 | -0.10(-0.43%) |
Jun 06, 2024 | 22.85 | 22.89 | 22.82 | 22.87 | 16,818 | +0.04(+0.20%) |
Jun 05, 2024 | 22.79 | 22.85 | 22.73 | 22.83 | 52,711 | +0.09(+0.41%) |
Jun 04, 2024 | 22.73 | 22.76 | 22.70 | 22.73 | 26,999 | +0.07(+0.29%) |