Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 23.84 | 23.84 | 23.78 | 23.80 | 1,808,156 | +0.00(+0.00%) |
Aug 29, 2024 | 23.79 | 23.80 | 23.77 | 23.80 | 3,132,048 | +0.04(+0.17%) |
Aug 28, 2024 | 23.79 | 23.79 | 23.75 | 23.76 | 2,200,443 | -0.02(-0.08%) |
Aug 27, 2024 | 23.77 | 23.80 | 23.74 | 23.78 | 5,645,249 | +0.00(+0.00%) |
Aug 26, 2024 | 23.88 | 23.91 | 23.77 | 23.78 | 2,844,479 | -0.03(-0.13%) |
Aug 23, 2024 | 23.73 | 23.82 | 23.71 | 23.81 | 6,487,096 | +0.12(+0.51%) |
Aug 22, 2024 | 23.74 | 23.74 | 23.66 | 23.69 | 3,301,638 | -0.03(-0.13%) |
Aug 21, 2024 | 23.70 | 23.73 | 23.67 | 23.72 | 3,222,680 | +0.05(+0.21%) |
Aug 20, 2024 | 23.70 | 23.75 | 23.62 | 23.67 | 4,011,806 | -0.02(-0.08%) |
Aug 19, 2024 | 23.64 | 23.69 | 23.62 | 23.69 | 2,873,954 | +0.05(+0.21%) |
Aug 16, 2024 | 23.60 | 23.65 | 23.56 | 23.64 | 2,644,852 | +0.07(+0.30%) |
Aug 15, 2024 | 23.58 | 23.58 | 23.53 | 23.57 | 2,348,267 | +0.04(+0.17%) |
Aug 14, 2024 | 23.50 | 23.57 | 23.48 | 23.53 | 6,572,912 | +0.03(+0.13%) |
Aug 13, 2024 | 23.45 | 23.51 | 23.43 | 23.50 | 4,060,279 | +0.10(+0.43%) |
Aug 12, 2024 | 23.43 | 23.43 | 23.37 | 23.40 | 2,119,326 | +0.01(+0.04%) |
Aug 09, 2024 | 23.44 | 23.44 | 23.36 | 23.39 | 3,176,448 | +0.00(+0.00%) |
Aug 08, 2024 | 23.34 | 23.40 | 23.33 | 23.39 | 4,148,736 | +0.10(+0.43%) |
Aug 07, 2024 | 23.41 | 23.41 | 23.29 | 23.29 | 4,580,118 | +0.02(+0.09%) |
Aug 06, 2024 | 23.30 | 23.36 | 23.17 | 23.27 | 5,653,836 | +0.09(+0.39%) |
Aug 05, 2024 | 23.17 | 23.25 | 23.01 | 23.18 | 6,718,238 | -0.15(-0.64%) |
Aug 02, 2024 | 23.40 | 23.41 | 23.30 | 23.33 | 4,798,882 | -0.07(-0.30%) |
Aug 01, 2024 | 23.50 | 23.50 | 23.38 | 23.40 | 2,348,383 | -0.04(-0.16%) |
Jul 31, 2024 | 23.42 | 23.45 | 23.38 | 23.44 | 3,393,185 | +0.09(+0.38%) |
Jul 30, 2024 | 23.39 | 23.39 | 23.31 | 23.35 | 2,607,233 | +0.01(+0.04%) |
Jul 29, 2024 | 23.43 | 23.43 | 23.32 | 23.34 | 1,500,826 | -0.03(-0.13%) |
Jul 26, 2024 | 23.38 | 23.39 | 23.35 | 23.37 | 1,926,363 | +0.06(+0.26%) |
Jul 25, 2024 | 23.31 | 23.38 | 23.29 | 23.31 | 1,913,566 | +0.01(+0.04%) |
Jul 24, 2024 | 23.35 | 23.38 | 23.29 | 23.30 | 1,615,404 | -0.07(-0.30%) |
Jul 23, 2024 | 23.37 | 23.41 | 23.36 | 23.37 | 2,138,126 | -0.01(-0.04%) |
Jul 22, 2024 | 23.37 | 23.38 | 23.31 | 23.38 | 9,024,199 | +0.09(+0.38%) |
Jul 19, 2024 | 23.31 | 23.31 | 23.26 | 23.29 | 1,077,868 | -0.01(-0.04%) |
Jul 18, 2024 | 23.35 | 23.37 | 23.28 | 23.30 | 2,638,591 | -0.05(-0.21%) |
Jul 17, 2024 | 23.30 | 23.36 | 23.29 | 23.35 | 1,803,386 | -0.02(-0.09%) |
Jul 16, 2024 | 23.30 | 23.39 | 23.27 | 23.37 | 6,026,699 | +0.09(+0.38%) |
Jul 15, 2024 | 23.30 | 23.30 | 23.24 | 23.28 | 1,423,329 | +0.00(+0.00%) |
Jul 12, 2024 | 23.23 | 23.29 | 23.21 | 23.28 | 1,182,614 | +0.08(+0.34%) |
Jul 11, 2024 | 23.21 | 23.45 | 23.19 | 23.20 | 1,970,427 | +0.07(+0.30%) |
Jul 10, 2024 | 23.11 | 23.15 | 23.10 | 23.13 | 1,266,506 | +0.04(+0.17%) |
Jul 09, 2024 | 23.11 | 23.11 | 23.06 | 23.09 | 1,977,270 | -0.01(-0.04%) |
Jul 08, 2024 | 23.11 | 23.13 | 23.07 | 23.10 | 1,447,739 | -0.02(-0.09%) |
Jul 05, 2024 | 23.08 | 23.12 | 23.06 | 23.12 | 2,045,244 | +0.08(+0.35%) |
Jul 03, 2024 | 23.00 | 23.04 | 22.98 | 23.04 | 1,524,675 | +0.06(+0.26%) |
Jul 02, 2024 | 22.93 | 22.98 | 22.90 | 22.98 | 2,224,580 | +0.09(+0.39%) |