Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 22.61 | 22.64 | 22.39 | 22.48 | 54,182 | -0.12(-0.53%) |
Sep 03, 2024 | 22.53 | 22.60 | 22.52 | 22.60 | 6,992 | +0.00(+0.00%) |
Aug 30, 2024 | 22.51 | 22.64 | 22.51 | 22.60 | 7,588 | +0.09(+0.40%) |
Aug 29, 2024 | 22.49 | 22.52 | 22.46 | 22.51 | 4,051 | +0.09(+0.40%) |
Aug 28, 2024 | 22.51 | 22.51 | 22.40 | 22.42 | 28,800 | -0.05(-0.22%) |
Aug 27, 2024 | 22.75 | 22.75 | 22.44 | 22.47 | 22,443 | -0.04(-0.16%) |
Aug 26, 2024 | 22.61 | 22.61 | 22.44 | 22.50 | 7,506 | -0.02(-0.07%) |
Aug 23, 2024 | 22.49 | 22.58 | 22.46 | 22.52 | 13,220 | +0.15(+0.65%) |
Aug 22, 2024 | 22.43 | 22.46 | 22.37 | 22.37 | 3,302 | -0.03(-0.11%) |
Aug 21, 2024 | 22.42 | 22.42 | 22.37 | 22.40 | 3,539 | +0.11(+0.47%) |
Aug 20, 2024 | 22.34 | 22.47 | 22.24 | 22.30 | 60,443 | -0.04(-0.20%) |
Aug 19, 2024 | 22.42 | 22.42 | 22.28 | 22.34 | 8,289 | +0.01(+0.04%) |
Aug 16, 2024 | 22.20 | 22.39 | 22.20 | 22.33 | 16,367 | +0.13(+0.59%) |
Aug 15, 2024 | 22.16 | 22.24 | 22.11 | 22.20 | 10,836 | +0.18(+0.82%) |
Aug 14, 2024 | 22.03 | 22.11 | 22.00 | 22.02 | 9,587 | -0.07(-0.32%) |
Aug 13, 2024 | 21.98 | 22.09 | 21.97 | 22.09 | 6,979 | +0.20(+0.91%) |
Aug 12, 2024 | 22.06 | 22.06 | 21.89 | 21.89 | 4,047 | -0.04(-0.18%) |
Aug 09, 2024 | 21.95 | 22.01 | 21.90 | 21.93 | 9,660 | -0.07(-0.32%) |
Aug 08, 2024 | 21.99 | 22.04 | 21.87 | 22.00 | 5,732 | +0.17(+0.78%) |
Aug 07, 2024 | 22.14 | 22.14 | 21.83 | 21.83 | 7,106 | -0.12(-0.55%) |
Aug 06, 2024 | 21.86 | 22.02 | 21.80 | 21.95 | 8,776 | +0.24(+1.11%) |
Aug 05, 2024 | 22.01 | 22.01 | 21.36 | 21.71 | 30,108 | -0.70(-3.12%) |
Aug 02, 2024 | 22.75 | 22.75 | 22.31 | 22.41 | 16,871 | -0.44(-1.93%) |
Aug 01, 2024 | 23.12 | 23.12 | 22.82 | 22.85 | 9,153 | -0.23(-1.00%) |
Jul 31, 2024 | 23.06 | 23.15 | 23.00 | 23.08 | 7,663 | +0.08(+0.35%) |
Jul 30, 2024 | 23.08 | 23.08 | 22.95 | 23.00 | 7,885 | -0.03(-0.13%) |
Jul 29, 2024 | 23.06 | 23.06 | 22.97 | 23.03 | 16,361 | -0.01(-0.04%) |
Jul 26, 2024 | 22.99 | 23.08 | 22.99 | 23.04 | 8,193 | +0.07(+0.30%) |
Jul 25, 2024 | 22.94 | 22.97 | 22.91 | 22.97 | 9,571 | +0.10(+0.44%) |
Jul 24, 2024 | 23.09 | 23.09 | 22.81 | 22.87 | 17,954 | -0.18(-0.78%) |
Jul 23, 2024 | 22.98 | 23.08 | 22.98 | 23.05 | 15,828 | -0.02(-0.09%) |
Jul 22, 2024 | 22.99 | 23.07 | 22.93 | 23.07 | 10,160 | +0.18(+0.79%) |
Jul 19, 2024 | 22.99 | 22.99 | 22.82 | 22.89 | 7,913 | -0.06(-0.26%) |
Jul 18, 2024 | 23.14 | 23.14 | 22.88 | 22.95 | 13,108 | -0.13(-0.56%) |
Jul 17, 2024 | 23.09 | 23.14 | 23.03 | 23.08 | 32,298 | +0.01(+0.04%) |
Jul 16, 2024 | 23.17 | 23.17 | 23.07 | 23.07 | 10,301 | -0.07(-0.30%) |
Jul 15, 2024 | 23.20 | 23.24 | 23.05 | 23.14 | 8,154 | +0.05(+0.19%) |
Jul 12, 2024 | 23.19 | 23.21 | 23.09 | 23.09 | 24,521 | -0.01(-0.02%) |
Jul 11, 2024 | 23.24 | 23.24 | 23.00 | 23.10 | 21,823 | +0.13(+0.57%) |
Jul 10, 2024 | 22.89 | 23.01 | 22.89 | 22.97 | 15,285 | +0.04(+0.17%) |
Jul 09, 2024 | 22.99 | 22.99 | 22.89 | 22.93 | 6,376 | -0.03(-0.13%) |
Jul 08, 2024 | 22.96 | 23.07 | 22.91 | 22.96 | 37,963 | +0.09(+0.39%) |
Jul 05, 2024 | 22.87 | 22.95 | 22.86 | 22.87 | 10,450 | +0.00(+0.00%) |
Jul 03, 2024 | 22.83 | 22.90 | 22.83 | 22.87 | 3,930 | +0.06(+0.26%) |
Jul 02, 2024 | 22.65 | 22.81 | 22.64 | 22.81 | 10,923 | +0.20(+0.88%) |