Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 23.28 | 23.28 | 23.22 | 23.24 | 15,620 | -0.07(-0.30%) |
Aug 21, 2024 | 23.30 | 23.34 | 23.27 | 23.31 | 21,124 | +0.04(+0.17%) |
Aug 20, 2024 | 23.25 | 23.28 | 23.23 | 23.27 | 10,222 | +0.05(+0.23%) |
Aug 19, 2024 | 23.18 | 23.23 | 23.18 | 23.22 | 19,452 | +0.06(+0.24%) |
Aug 16, 2024 | 23.16 | 23.17 | 23.13 | 23.16 | 39,687 | +0.05(+0.20%) |
Aug 15, 2024 | 23.07 | 23.13 | 23.07 | 23.11 | 8,495 | -0.07(-0.30%) |
Aug 14, 2024 | 23.20 | 23.20 | 23.18 | 23.18 | 14,672 | +0.04(+0.17%) |
Aug 13, 2024 | 23.12 | 23.15 | 23.11 | 23.14 | 16,496 | +0.08(+0.33%) |
Aug 12, 2024 | 23.02 | 23.07 | 23.02 | 23.07 | 52,862 | +0.03(+0.13%) |
Aug 09, 2024 | 23.02 | 23.04 | 23.01 | 23.04 | 25,937 | +0.09(+0.40%) |
Aug 08, 2024 | 22.92 | 22.95 | 22.92 | 22.95 | 58,553 | -0.03(-0.14%) |
Aug 07, 2024 | 23.01 | 23.01 | 22.94 | 22.98 | 35,284 | -0.04(-0.17%) |
Aug 06, 2024 | 23.09 | 23.09 | 23.02 | 23.02 | 24,017 | -0.11(-0.48%) |
Aug 05, 2024 | 23.21 | 23.22 | 23.11 | 23.13 | 27,515 | -0.05(-0.22%) |
Aug 02, 2024 | 23.10 | 23.18 | 23.10 | 23.18 | 44,267 | +0.24(+1.05%) |
Aug 01, 2024 | 22.93 | 22.96 | 22.92 | 22.94 | 33,111 | +0.06(+0.26%) |
Jul 31, 2024 | 22.83 | 22.88 | 22.79 | 22.88 | 22,042 | +0.13(+0.57%) |
Jul 30, 2024 | 22.76 | 22.76 | 22.73 | 22.75 | 5,273 | -0.00(-0.02%) |
Jul 29, 2024 | 22.74 | 22.75 | 22.73 | 22.75 | 263,033 | +0.02(+0.09%) |
Jul 26, 2024 | 22.72 | 22.73 | 22.70 | 22.73 | 117,244 | +0.08(+0.37%) |
Jul 25, 2024 | 22.65 | 22.68 | 22.63 | 22.65 | 24,160 | +0.02(+0.11%) |
Jul 24, 2024 | 22.67 | 22.69 | 22.61 | 22.62 | 11,407 | -0.06(-0.26%) |
Jul 23, 2024 | 22.68 | 22.69 | 22.67 | 22.68 | 3,810 | +0.01(+0.04%) |
Jul 22, 2024 | 22.70 | 22.70 | 22.64 | 22.67 | 12,607 | -0.01(-0.04%) |
Jul 19, 2024 | 22.68 | 22.68 | 22.67 | 22.68 | 24,376 | -0.07(-0.31%) |
Jul 18, 2024 | 22.76 | 22.76 | 22.72 | 22.75 | 7,226 | -0.03(-0.13%) |
Jul 17, 2024 | 22.72 | 22.78 | 22.72 | 22.78 | 9,037 | +0.01(+0.04%) |
Jul 16, 2024 | 22.70 | 22.77 | 22.69 | 22.77 | 13,274 | +0.08(+0.37%) |
Jul 15, 2024 | 22.69 | 22.70 | 22.66 | 22.69 | 5,760 | -0.05(-0.24%) |
Jul 12, 2024 | 22.71 | 22.75 | 22.70 | 22.74 | 25,565 | +0.05(+0.24%) |
Jul 11, 2024 | 22.69 | 22.71 | 22.69 | 22.69 | 11,533 | +0.12(+0.55%) |
Jul 10, 2024 | 22.58 | 22.58 | 22.55 | 22.56 | 14,686 | +0.01(+0.05%) |
Jul 09, 2024 | 22.56 | 22.56 | 22.53 | 22.55 | 6,323 | -0.03(-0.14%) |
Jul 08, 2024 | 22.57 | 22.58 | 22.56 | 22.58 | 18,592 | +0.02(+0.08%) |
Jul 05, 2024 | 22.54 | 22.58 | 22.53 | 22.57 | 24,102 | +0.12(+0.54%) |
Jul 03, 2024 | 22.45 | 22.47 | 22.45 | 22.45 | 21,056 | +0.10(+0.45%) |
Jul 02, 2024 | 22.37 | 22.37 | 22.32 | 22.35 | 14,058 | +0.05(+0.24%) |
Jul 01, 2024 | 22.34 | 22.36 | 22.28 | 22.29 | 7,595 | -0.12(-0.55%) |
Jun 28, 2024 | 22.50 | 22.50 | 22.42 | 22.42 | 8,809 | -0.09(-0.38%) |
Jun 27, 2024 | 22.51 | 22.51 | 22.50 | 22.50 | 4,134 | +0.04(+0.18%) |
Jun 26, 2024 | 22.46 | 22.48 | 22.46 | 22.46 | 15,399 | -0.10(-0.44%) |
Jun 25, 2024 | 22.55 | 22.56 | 22.53 | 22.56 | 10,877 | -0.00(-0.02%) |
Jun 24, 2024 | 22.54 | 22.56 | 22.51 | 22.56 | 53,164 | +0.03(+0.13%) |
Jun 21, 2024 | 22.51 | 22.53 | 22.50 | 22.53 | 35,259 | +0.01(+0.05%) |
Jun 20, 2024 | 22.48 | 22.53 | 22.48 | 22.52 | 38,196 | -0.05(-0.21%) |
Jun 18, 2024 | 22.51 | 22.57 | 22.51 | 22.57 | 5,237 | +0.09(+0.40%) |
Jun 17, 2024 | 22.47 | 22.49 | 22.46 | 22.48 | 28,332 | -0.08(-0.36%) |
Jun 14, 2024 | 22.54 | 22.56 | 22.54 | 22.56 | 2,999 | -0.02(-0.10%) |
Jun 13, 2024 | 22.53 | 22.61 | 22.52 | 22.58 | 32,054 | +0.14(+0.64%) |
Jun 12, 2024 | 22.48 | 22.53 | 22.44 | 22.44 | 20,794 | +0.08(+0.38%) |
Jun 11, 2024 | 22.29 | 22.36 | 22.27 | 22.36 | 16,912 | +0.08(+0.36%) |
Jun 10, 2024 | 22.28 | 22.29 | 22.26 | 22.28 | 91,196 | -0.02(-0.11%) |
Jun 07, 2024 | 22.35 | 22.35 | 22.26 | 22.30 | 96,621 | -0.14(-0.64%) |
Jun 06, 2024 | 22.48 | 22.49 | 22.45 | 22.45 | 146,004 | -0.03(-0.11%) |
Jun 05, 2024 | 22.46 | 22.47 | 22.40 | 22.47 | 10,867 | +0.05(+0.25%) |
Jun 04, 2024 | 22.39 | 22.44 | 22.38 | 22.42 | 66,500 | +0.10(+0.47%) |