Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 24.14 | 24.14 | 23.95 | 23.97 | 16,152 | -0.10(-0.42%) |
Aug 19, 2024 | 23.95 | 24.14 | 23.95 | 24.07 | 9,571 | +0.08(+0.33%) |
Aug 16, 2024 | 23.93 | 24.01 | 23.92 | 23.99 | 13,552 | +0.10(+0.40%) |
Aug 15, 2024 | 23.91 | 23.94 | 23.86 | 23.89 | 6,115 | +0.27(+1.15%) |
Aug 14, 2024 | 23.67 | 23.69 | 23.56 | 23.62 | 13,201 | -0.09(-0.37%) |
Aug 13, 2024 | 23.59 | 23.71 | 23.52 | 23.71 | 22,052 | +0.22(+0.94%) |
Aug 12, 2024 | 23.50 | 23.51 | 23.43 | 23.49 | 31,398 | -0.05(-0.22%) |
Aug 09, 2024 | 23.48 | 23.54 | 23.47 | 23.54 | 20,236 | -0.03(-0.12%) |
Aug 08, 2024 | 23.41 | 23.57 | 23.34 | 23.57 | 14,433 | +0.36(+1.56%) |
Aug 07, 2024 | 23.56 | 23.58 | 23.21 | 23.21 | 25,500 | -0.14(-0.61%) |
Aug 06, 2024 | 23.20 | 23.57 | 23.14 | 23.35 | 149,157 | +0.13(+0.56%) |
Aug 05, 2024 | 23.06 | 23.28 | 22.90 | 23.22 | 30,640 | -0.41(-1.73%) |
Aug 02, 2024 | 23.67 | 23.71 | 23.54 | 23.63 | 175,893 | -0.41(-1.70%) |
Aug 01, 2024 | 24.42 | 24.42 | 24.00 | 24.04 | 18,862 | -0.37(-1.50%) |
Jul 31, 2024 | 24.36 | 24.64 | 24.36 | 24.40 | 41,189 | +0.04(+0.18%) |
Jul 30, 2024 | 24.32 | 24.42 | 24.30 | 24.36 | 20,506 | +0.03(+0.12%) |
Jul 29, 2024 | 24.41 | 24.41 | 24.23 | 24.33 | 17,076 | -0.08(-0.33%) |
Jul 26, 2024 | 24.34 | 24.45 | 24.31 | 24.41 | 70,131 | +0.17(+0.70%) |
Jul 25, 2024 | 24.18 | 24.40 | 24.16 | 24.24 | 45,572 | +0.12(+0.50%) |
Jul 24, 2024 | 24.26 | 24.34 | 24.08 | 24.12 | 24,410 | -0.24(-0.99%) |
Jul 23, 2024 | 24.21 | 24.40 | 24.21 | 24.36 | 14,040 | +0.11(+0.45%) |
Jul 22, 2024 | 24.11 | 24.28 | 24.04 | 24.25 | 31,249 | +0.20(+0.85%) |
Jul 19, 2024 | 24.13 | 24.16 | 24.01 | 24.05 | 35,529 | -0.07(-0.29%) |
Jul 18, 2024 | 24.25 | 24.44 | 24.08 | 24.12 | 16,220 | -0.22(-0.90%) |
Jul 17, 2024 | 24.34 | 24.42 | 24.33 | 24.33 | 8,048 | -0.13(-0.52%) |
Jul 16, 2024 | 24.34 | 24.47 | 24.30 | 24.46 | 28,561 | +0.36(+1.48%) |
Jul 15, 2024 | 24.02 | 24.19 | 24.02 | 24.10 | 14,613 | +0.18(+0.77%) |
Jul 12, 2024 | 23.92 | 24.04 | 23.87 | 23.92 | 63,571 | +0.13(+0.55%) |
Jul 11, 2024 | 23.64 | 23.82 | 23.61 | 23.79 | 12,280 | +0.43(+1.85%) |
Jul 10, 2024 | 23.29 | 23.36 | 23.23 | 23.36 | 12,773 | +0.10(+0.42%) |
Jul 09, 2024 | 23.25 | 23.29 | 23.18 | 23.26 | 47,565 | -0.02(-0.09%) |
Jul 08, 2024 | 23.33 | 23.37 | 23.27 | 23.28 | 21,320 | +0.04(+0.17%) |
Jul 05, 2024 | 23.26 | 23.26 | 23.14 | 23.24 | 41,415 | -0.01(-0.03%) |
Jul 03, 2024 | 23.30 | 23.35 | 23.24 | 23.25 | 14,482 | +0.01(+0.05%) |
Jul 02, 2024 | 23.26 | 23.27 | 23.20 | 23.24 | 25,313 | +0.05(+0.20%) |
Jul 01, 2024 | 23.19 | 23.23 | 23.15 | 23.19 | 9,856 | -0.14(-0.60%) |
Jun 28, 2024 | 23.38 | 23.38 | 23.25 | 23.33 | 51,353 | +0.11(+0.45%) |
Jun 27, 2024 | 23.16 | 23.22 | 23.14 | 23.22 | 6,509 | +0.09(+0.41%) |
Jun 26, 2024 | 23.12 | 23.14 | 23.06 | 23.13 | 20,778 | -0.04(-0.17%) |
Jun 25, 2024 | 23.13 | 23.18 | 23.09 | 23.17 | 69,628 | -0.06(-0.25%) |
Jun 24, 2024 | 23.26 | 23.28 | 23.19 | 23.23 | 413,814 | +0.06(+0.25%) |
Jun 21, 2024 | 23.07 | 23.17 | 23.05 | 23.17 | 39,648 | +0.08(+0.36%) |
Jun 20, 2024 | 23.16 | 23.23 | 23.06 | 23.09 | 46,983 | -0.10(-0.44%) |
Jun 18, 2024 | 23.14 | 23.21 | 23.14 | 23.19 | 138,077 | +0.09(+0.39%) |
Jun 17, 2024 | 22.93 | 23.17 | 22.93 | 23.10 | 24,660 | +0.09(+0.39%) |
Jun 14, 2024 | 23.03 | 23.04 | 22.98 | 23.01 | 99,247 | -0.20(-0.88%) |
Jun 13, 2024 | 23.31 | 23.31 | 23.14 | 23.21 | 26,678 | -0.12(-0.49%) |
Jun 12, 2024 | 23.49 | 23.54 | 23.33 | 23.33 | 8,745 | +0.20(+0.89%) |
Jun 11, 2024 | 23.10 | 23.17 | 23.02 | 23.13 | 26,065 | -0.04(-0.18%) |
Jun 10, 2024 | 23.10 | 23.20 | 23.05 | 23.17 | 28,481 | -0.01(-0.05%) |
Jun 07, 2024 | 23.18 | 23.25 | 23.10 | 23.18 | 16,242 | -0.10(-0.43%) |
Jun 06, 2024 | 23.32 | 23.34 | 23.27 | 23.28 | 27,907 | -0.09(-0.41%) |
Jun 05, 2024 | 23.28 | 23.39 | 23.19 | 23.37 | 36,901 | +0.20(+0.88%) |
Jun 04, 2024 | 23.24 | 23.28 | 23.14 | 23.17 | 92,620 | -0.16(-0.68%) |