Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.32 | 23.45 | 23.32 | 23.41 | 5,502 | +0.11(+0.45%) |
Aug 22, 2024 | 23.00 | 23.42 | 23.00 | 23.31 | 11,273 | -0.24(-1.04%) |
Aug 21, 2024 | 23.50 | 23.58 | 23.48 | 23.55 | 7,802 | -0.02(-0.07%) |
Aug 20, 2024 | 23.45 | 23.57 | 23.39 | 23.57 | 83,226 | +0.14(+0.60%) |
Aug 19, 2024 | 23.00 | 23.43 | 22.96 | 23.43 | 16,681 | +0.08(+0.34%) |
Aug 16, 2024 | 23.14 | 23.46 | 23.14 | 23.35 | 7,316 | +0.02(+0.09%) |
Aug 15, 2024 | 23.34 | 23.38 | 23.32 | 23.33 | 11,045 | -0.11(-0.47%) |
Aug 14, 2024 | 23.46 | 23.46 | 23.41 | 23.44 | 2,213 | +0.06(+0.24%) |
Aug 13, 2024 | 23.33 | 23.42 | 23.26 | 23.39 | 8,110 | +0.17(+0.75%) |
Aug 12, 2024 | 23.17 | 23.25 | 23.12 | 23.21 | 2,162 | +0.05(+0.20%) |
Aug 09, 2024 | 23.18 | 23.18 | 23.17 | 23.17 | 1,266 | +0.05(+0.20%) |
Aug 08, 2024 | 23.15 | 23.18 | 23.05 | 23.12 | 4,757 | -0.10(-0.43%) |
Aug 07, 2024 | 23.02 | 23.24 | 23.02 | 23.22 | 28,832 | +0.17(+0.74%) |
Aug 06, 2024 | 23.07 | 23.22 | 23.04 | 23.05 | 23,691 | +0.32(+1.43%) |
Aug 05, 2024 | 23.19 | 23.28 | 22.38 | 22.73 | 8,011 | +0.03(+0.11%) |
Aug 02, 2024 | 22.62 | 23.29 | 20.03 | 22.70 | 34,719 | -0.29(-1.26%) |
Aug 01, 2024 | 23.00 | 23.09 | 22.29 | 22.99 | 10,363 | +0.03(+0.13%) |
Jul 31, 2024 | 22.96 | 23.09 | 21.04 | 22.96 | 10,255 | +0.11(+0.48%) |
Jul 30, 2024 | 23.02 | 23.06 | 22.01 | 22.85 | 15,108 | -0.04(-0.17%) |
Jul 29, 2024 | 23.01 | 23.02 | 22.85 | 22.89 | 14,584 | +0.03(+0.13%) |
Jul 26, 2024 | 22.68 | 22.95 | 22.68 | 22.86 | 3,583 | +0.25(+1.11%) |
Jul 25, 2024 | 22.80 | 22.92 | 22.61 | 22.61 | 27,283 | -0.25(-1.09%) |
Jul 24, 2024 | 22.77 | 22.97 | 22.77 | 22.86 | 15,852 | -0.03(-0.13%) |
Jul 23, 2024 | 22.84 | 23.01 | 22.84 | 22.89 | 20,911 | +0.01(+0.06%) |
Jul 22, 2024 | 22.77 | 22.89 | 22.74 | 22.88 | 3,088 | +0.10(+0.42%) |
Jul 19, 2024 | 22.74 | 22.90 | 22.74 | 22.78 | 8,189 | -0.12(-0.54%) |
Jul 18, 2024 | 22.90 | 22.99 | 22.89 | 22.90 | 5,814 | -0.07(-0.32%) |
Jul 17, 2024 | 22.88 | 23.01 | 22.80 | 22.98 | 7,180 | +0.06(+0.26%) |
Jul 16, 2024 | 22.87 | 22.92 | 22.84 | 22.92 | 1,787 | +0.05(+0.22%) |
Jul 15, 2024 | 22.83 | 23.01 | 22.83 | 22.87 | 4,924 | -0.05(-0.22%) |
Jul 12, 2024 | 22.91 | 22.94 | 22.86 | 22.92 | 3,982 | +0.06(+0.25%) |
Jul 11, 2024 | 22.34 | 22.91 | 22.34 | 22.86 | 22,940 | +0.06(+0.27%) |
Jul 10, 2024 | 22.71 | 22.82 | 22.71 | 22.80 | 60,551 | +0.11(+0.48%) |
Jul 09, 2024 | 22.73 | 22.86 | 22.69 | 22.69 | 44,499 | -0.08(-0.35%) |
Jul 08, 2024 | 22.81 | 22.81 | 22.72 | 22.77 | 3,345 | +0.06(+0.28%) |
Jul 05, 2024 | 22.75 | 22.76 | 22.68 | 22.71 | 4,068 | -0.01(-0.06%) |
Jul 03, 2024 | 22.70 | 22.72 | 22.56 | 22.72 | 3,189 | +0.25(+1.11%) |
Jul 02, 2024 | 22.41 | 22.59 | 22.41 | 22.47 | 4,351 | +0.06(+0.27%) |
Jul 01, 2024 | 22.54 | 22.54 | 22.41 | 22.41 | 5,328 | -0.14(-0.64%) |
Jun 28, 2024 | 22.65 | 22.73 | 22.53 | 22.56 | 18,885 | -0.08(-0.33%) |
Jun 27, 2024 | 22.56 | 22.77 | 22.56 | 22.63 | 19,444 | -0.04(-0.18%) |
Jun 26, 2024 | 22.64 | 22.71 | 22.59 | 22.67 | 4,170 | -0.14(-0.61%) |
Jun 25, 2024 | 22.79 | 22.81 | 22.61 | 22.81 | 12,745 | +0.19(+0.84%) |
Jun 24, 2024 | 22.65 | 22.77 | 22.62 | 22.62 | 5,717 | -0.05(-0.20%) |
Jun 21, 2024 | 22.64 | 22.73 | 22.59 | 22.67 | 10,407 | -0.05(-0.24%) |
Jun 20, 2024 | 20.93 | 22.72 | 20.93 | 22.72 | 16,324 | +0.00(+0.00%) |
Jun 18, 2024 | 22.64 | 22.73 | 22.60 | 22.72 | 2,942 | +0.10(+0.44%) |
Jun 17, 2024 | 22.64 | 22.68 | 22.55 | 22.62 | 11,956 | +0.04(+0.18%) |
Jun 14, 2024 | 22.63 | 22.69 | 22.57 | 22.58 | 5,511 | -0.10(-0.46%) |
Jun 13, 2024 | 22.73 | 22.73 | 22.65 | 22.69 | 6,575 | +0.04(+0.18%) |
Jun 12, 2024 | 22.63 | 22.74 | 22.58 | 22.65 | 10,853 | +0.06(+0.26%) |
Jun 11, 2024 | 22.55 | 22.61 | 22.52 | 22.59 | 4,065 | +0.00(+0.00%) |
Jun 10, 2024 | 22.59 | 22.59 | 22.54 | 22.59 | 4,644 | +0.04(+0.18%) |
Jun 07, 2024 | 22.52 | 22.63 | 22.52 | 22.55 | 8,366 | -0.11(-0.47%) |
Jun 06, 2024 | 22.64 | 22.66 | 22.51 | 22.65 | 25,015 | +0.02(+0.10%) |
Jun 05, 2024 | 22.49 | 22.66 | 22.49 | 22.63 | 70,371 | +0.03(+0.13%) |
Jun 04, 2024 | 22.57 | 22.65 | 22.50 | 22.60 | 22,254 | +0.13(+0.57%) |