Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 23.84 | 23.84 | 23.78 | 23.80 | 1,808,105 | +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 | -0.19(-0.81%) |
Jul 31, 2024 | 23.57 | 23.60 | 23.53 | 23.59 | 3,371,322 | +0.09(+0.38%) |
Jul 30, 2024 | 23.54 | 23.54 | 23.46 | 23.50 | 2,590,434 | +0.01(+0.04%) |
Jul 29, 2024 | 23.58 | 23.58 | 23.47 | 23.49 | 1,491,156 | -0.03(-0.13%) |
Jul 26, 2024 | 23.53 | 23.54 | 23.50 | 23.52 | 1,913,951 | +0.06(+0.26%) |
Jul 25, 2024 | 23.46 | 23.53 | 23.44 | 23.46 | 1,901,237 | +0.01(+0.04%) |
Jul 24, 2024 | 23.50 | 23.53 | 23.44 | 23.45 | 1,604,996 | -0.07(-0.30%) |
Jul 23, 2024 | 23.52 | 23.56 | 23.51 | 23.52 | 2,124,350 | -0.01(-0.04%) |
Jul 22, 2024 | 23.52 | 23.53 | 23.46 | 23.53 | 8,966,053 | +0.09(+0.38%) |
Jul 19, 2024 | 23.46 | 23.46 | 23.41 | 23.44 | 1,070,923 | -0.01(-0.04%) |
Jul 18, 2024 | 23.50 | 23.52 | 23.43 | 23.45 | 2,621,590 | -0.05(-0.21%) |
Jul 17, 2024 | 23.45 | 23.51 | 23.44 | 23.50 | 1,791,767 | -0.02(-0.09%) |
Jul 16, 2024 | 23.45 | 23.54 | 23.43 | 23.52 | 5,987,867 | +0.09(+0.38%) |
Jul 15, 2024 | 23.45 | 23.45 | 23.39 | 23.43 | 1,414,158 | +0.00(+0.00%) |
Jul 12, 2024 | 23.38 | 23.44 | 23.36 | 23.43 | 1,174,994 | +0.08(+0.34%) |
Jul 11, 2024 | 23.36 | 23.60 | 23.34 | 23.35 | 1,957,731 | +0.07(+0.30%) |
Jul 10, 2024 | 23.26 | 23.30 | 23.25 | 23.28 | 1,258,346 | +0.04(+0.17%) |
Jul 09, 2024 | 23.26 | 23.26 | 23.21 | 23.24 | 1,964,530 | -0.01(-0.04%) |
Jul 08, 2024 | 23.26 | 23.28 | 23.22 | 23.25 | 1,438,411 | -0.02(-0.09%) |
Jul 05, 2024 | 23.23 | 23.27 | 23.21 | 23.27 | 2,032,066 | +0.08(+0.34%) |
Jul 03, 2024 | 23.15 | 23.19 | 23.13 | 23.19 | 1,514,851 | +0.06(+0.26%) |
Jul 02, 2024 | 23.08 | 23.13 | 23.05 | 23.13 | 2,210,247 | +0.09(+0.39%) |
Jul 01, 2024 | 23.11 | 23.14 | 23.04 | 23.04 | 5,978,190 | -0.04(-0.16%) |
Jun 28, 2024 | 23.15 | 23.19 | 23.07 | 23.08 | 3,052,136 | -0.04(-0.17%) |
Jun 27, 2024 | 23.10 | 23.13 | 23.08 | 23.12 | 1,411,478 | +0.01(+0.04%) |
Jun 26, 2024 | 23.12 | 23.12 | 23.08 | 23.11 | 4,430,765 | -0.04(-0.17%) |
Jun 25, 2024 | 23.14 | 23.16 | 23.11 | 23.15 | 1,471,689 | +0.04(+0.17%) |
Jun 24, 2024 | 23.14 | 23.18 | 23.11 | 23.11 | 26,439,890 | -0.03(-0.13%) |
Jun 21, 2024 | 23.12 | 23.15 | 23.09 | 23.14 | 1,577,722 | +0.02(+0.09%) |
Jun 20, 2024 | 23.15 | 23.15 | 23.06 | 23.12 | 2,012,642 | -0.01(-0.04%) |
Jun 18, 2024 | 23.09 | 23.14 | 23.08 | 23.13 | 1,540,988 | +0.06(+0.26%) |
Jun 17, 2024 | 23.02 | 23.08 | 22.99 | 23.07 | 1,302,919 | +0.03(+0.13%) |
Jun 14, 2024 | 23.06 | 23.11 | 23.01 | 23.04 | 1,095,499 | -0.09(-0.39%) |
Jun 13, 2024 | 23.19 | 23.19 | 23.09 | 23.13 | 1,362,095 | +0.01(+0.04%) |
Jun 12, 2024 | 23.21 | 23.21 | 23.11 | 23.12 | 2,028,390 | +0.08(+0.34%) |
Jun 11, 2024 | 23.00 | 23.04 | 22.98 | 23.04 | 1,462,331 | +0.03(+0.13%) |
Jun 10, 2024 | 22.97 | 23.01 | 22.95 | 23.01 | 787,474 | +0.03(+0.13%) |
Jun 07, 2024 | 23.05 | 23.05 | 22.96 | 22.98 | 1,804,564 | -0.07(-0.30%) |
Jun 06, 2024 | 23.08 | 23.08 | 23.03 | 23.05 | 2,354,404 | -0.03(-0.13%) |
Jun 05, 2024 | 23.06 | 23.09 | 23.02 | 23.08 | 1,773,965 | +0.07(+0.30%) |
Jun 04, 2024 | 23.00 | 23.04 | 23.00 | 23.01 | 5,076,368 | +0.01(+0.04%) |