Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 11, 2024 | 23.42 | 23.46 | 23.38 | 23.46 | 319,970 | +0.04(+0.17%) |
Sep 10, 2024 | 23.33 | 23.43 | 23.33 | 23.42 | 1,333,961 | +0.07(+0.30%) |
Sep 09, 2024 | 23.25 | 23.38 | 23.25 | 23.35 | 347,907 | +0.07(+0.30%) |
Sep 06, 2024 | 23.42 | 23.52 | 23.22 | 23.28 | 512,314 | -0.17(-0.75%) |
Sep 05, 2024 | 23.41 | 23.50 | 23.39 | 23.45 | 270,066 | +0.01(+0.06%) |
Sep 04, 2024 | 23.39 | 23.50 | 23.35 | 23.44 | 290,475 | +0.02(+0.09%) |
Sep 03, 2024 | 23.51 | 23.53 | 23.41 | 23.42 | 236,839 | -0.11(-0.47%) |
Aug 30, 2024 | 23.55 | 23.55 | 23.50 | 23.53 | 334,051 | +0.01(+0.04%) |
Aug 29, 2024 | 23.42 | 23.52 | 23.42 | 23.52 | 218,961 | +0.06(+0.26%) |
Aug 28, 2024 | 23.46 | 23.50 | 23.44 | 23.46 | 129,843 | -0.03(-0.13%) |
Aug 27, 2024 | 23.46 | 23.50 | 23.46 | 23.49 | 609,940 | +0.01(+0.04%) |
Aug 26, 2024 | 23.43 | 23.50 | 23.43 | 23.48 | 161,534 | +0.01(+0.04%) |
Aug 23, 2024 | 23.40 | 23.48 | 23.40 | 23.47 | 311,620 | +0.01(+0.04%) |
Aug 22, 2024 | 23.46 | 23.46 | 23.44 | 23.46 | 162,842 | +0.02(+0.08%) |
Aug 21, 2024 | 23.46 | 23.46 | 23.44 | 23.44 | 349,405 | -0.02(-0.08%) |
Aug 20, 2024 | 23.47 | 23.47 | 23.44 | 23.46 | 286,711 | +0.00(+0.00%) |
Aug 19, 2024 | 23.46 | 23.48 | 23.44 | 23.46 | 153,253 | +0.00(+0.00%) |
Aug 16, 2024 | 23.47 | 23.47 | 23.44 | 23.46 | 93,220 | +0.00(+0.00%) |
Aug 15, 2024 | 23.50 | 23.50 | 23.46 | 23.46 | 123,101 | -0.00(-0.02%) |
Aug 14, 2024 | 23.55 | 23.55 | 23.46 | 23.47 | 191,131 | -0.02(-0.08%) |
Aug 13, 2024 | 23.57 | 23.60 | 23.48 | 23.48 | 132,659 | -0.15(-0.63%) |
Aug 12, 2024 | 23.60 | 23.65 | 23.60 | 23.63 | 252,913 | +0.03(+0.15%) |
Aug 09, 2024 | 23.67 | 23.70 | 23.59 | 23.60 | 110,748 | -0.01(-0.04%) |
Aug 08, 2024 | 23.76 | 23.76 | 23.60 | 23.61 | 143,674 | -0.17(-0.71%) |
Aug 07, 2024 | 23.61 | 23.78 | 23.60 | 23.78 | 196,703 | +0.00(+0.00%) |
Aug 06, 2024 | 23.96 | 23.99 | 23.63 | 23.78 | 580,764 | -0.32(-1.32%) |
Aug 05, 2024 | 23.67 | 24.25 | 23.67 | 24.10 | 573,627 | +0.32(+1.34%) |
Aug 02, 2024 | 23.87 | 23.87 | 23.76 | 23.78 | 472,519 | -0.09(-0.37%) |
Aug 01, 2024 | 23.94 | 23.94 | 23.86 | 23.87 | 136,407 | -0.05(-0.21%) |
Jul 31, 2024 | 23.92 | 23.96 | 23.83 | 23.92 | 424,375 | +0.16(+0.67%) |
Jul 30, 2024 | 23.98 | 23.98 | 23.68 | 23.76 | 119,128 | -0.06(-0.25%) |
Jul 29, 2024 | 23.80 | 23.85 | 23.76 | 23.82 | 120,276 | +0.04(+0.17%) |
Jul 26, 2024 | 23.74 | 23.80 | 23.68 | 23.78 | 363,959 | +0.13(+0.55%) |
Jul 25, 2024 | 23.68 | 23.81 | 23.60 | 23.65 | 169,402 | -0.06(-0.25%) |
Jul 24, 2024 | 23.99 | 23.99 | 23.71 | 23.71 | 249,946 | -0.24(-0.99%) |
Jul 23, 2024 | 23.96 | 23.96 | 23.92 | 23.94 | 140,499 | +0.03(+0.12%) |
Jul 22, 2024 | 23.84 | 23.93 | 23.84 | 23.91 | 258,632 | +0.05(+0.21%) |
Jul 19, 2024 | 23.84 | 23.89 | 23.82 | 23.87 | 168,295 | +0.00(+0.00%) |
Jul 18, 2024 | 23.91 | 23.95 | 23.83 | 23.87 | 255,073 | -0.09(-0.37%) |
Jul 17, 2024 | 24.00 | 24.00 | 23.91 | 23.95 | 404,938 | -0.03(-0.12%) |
Jul 16, 2024 | 23.98 | 24.02 | 23.97 | 23.98 | 152,588 | -0.04(-0.16%) |
Jul 15, 2024 | 23.95 | 24.02 | 23.95 | 24.02 | 115,686 | +0.07(+0.29%) |
Jul 12, 2024 | 24.01 | 24.01 | 23.93 | 23.95 | 391,732 | +0.00(+0.00%) |
Jul 11, 2024 | 24.08 | 24.08 | 23.95 | 23.95 | 320,641 | -0.11(-0.47%) |
Jul 10, 2024 | 24.05 | 24.07 | 24.01 | 24.07 | 179,709 | +0.04(+0.18%) |
Jul 09, 2024 | 23.99 | 24.03 | 23.99 | 24.02 | 262,559 | +0.03(+0.12%) |
Jul 08, 2024 | 24.01 | 24.01 | 23.98 | 23.99 | 168,205 | +0.01(+0.04%) |
Jul 05, 2024 | 23.99 | 24.01 | 23.96 | 23.98 | 359,786 | +0.00(+0.00%) |
Jul 03, 2024 | 23.97 | 23.98 | 23.95 | 23.98 | 98,338 | +0.01(+0.04%) |
Jul 02, 2024 | 24.00 | 24.00 | 23.93 | 23.97 | 321,205 | -0.01(-0.04%) |