Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 23.09 | 23.17 | 23.06 | 23.06 | 104,282 | -0.05(-0.22%) |
Aug 28, 2024 | 23.14 | 23.19 | 23.05 | 23.11 | 36,924 | -0.19(-0.80%) |
Aug 27, 2024 | 23.24 | 23.33 | 23.22 | 23.30 | 60,877 | +0.10(+0.42%) |
Aug 26, 2024 | 23.32 | 23.37 | 23.18 | 23.20 | 46,985 | -0.16(-0.69%) |
Aug 23, 2024 | 23.25 | 23.42 | 23.25 | 23.36 | 43,209 | +0.23(+0.99%) |
Aug 22, 2024 | 23.31 | 23.31 | 23.11 | 23.13 | 35,264 | -0.27(-1.15%) |
Aug 21, 2024 | 23.34 | 23.42 | 23.34 | 23.40 | 47,394 | +0.05(+0.24%) |
Aug 20, 2024 | 23.47 | 23.47 | 23.29 | 23.34 | 60,547 | -0.33(-1.41%) |
Aug 19, 2024 | 23.50 | 23.73 | 23.50 | 23.68 | 30,826 | +0.32(+1.37%) |
Aug 16, 2024 | 23.31 | 23.41 | 23.30 | 23.36 | 47,794 | +0.05(+0.21%) |
Aug 15, 2024 | 23.30 | 23.41 | 23.28 | 23.31 | 59,459 | +0.21(+0.93%) |
Aug 14, 2024 | 23.11 | 23.16 | 23.03 | 23.10 | 20,652 | -0.07(-0.32%) |
Aug 13, 2024 | 22.97 | 23.21 | 22.97 | 23.17 | 84,957 | +0.20(+0.87%) |
Aug 12, 2024 | 23.04 | 23.04 | 22.90 | 22.97 | 69,803 | +0.20(+0.88%) |
Aug 09, 2024 | 22.74 | 22.81 | 22.68 | 22.77 | 30,440 | +0.02(+0.09%) |
Aug 08, 2024 | 22.57 | 22.81 | 22.56 | 22.75 | 37,026 | +0.39(+1.74%) |
Aug 07, 2024 | 22.60 | 22.66 | 22.31 | 22.36 | 77,158 | +0.22(+0.97%) |
Aug 06, 2024 | 22.06 | 22.28 | 22.02 | 22.14 | 92,004 | -0.09(-0.38%) |
Aug 05, 2024 | 22.05 | 22.30 | 21.62 | 22.23 | 82,543 | -0.76(-3.33%) |
Aug 02, 2024 | 23.13 | 23.13 | 22.92 | 22.99 | 36,379 | -0.34(-1.44%) |
Aug 01, 2024 | 23.72 | 23.72 | 23.24 | 23.33 | 46,055 | -0.24(-1.02%) |
Jul 31, 2024 | 23.58 | 23.64 | 23.54 | 23.57 | 39,671 | +0.34(+1.46%) |
Jul 30, 2024 | 23.31 | 23.34 | 23.21 | 23.23 | 249,601 | -0.12(-0.51%) |
Jul 29, 2024 | 23.46 | 23.46 | 23.30 | 23.35 | 60,695 | -0.24(-1.04%) |
Jul 26, 2024 | 23.53 | 23.66 | 23.52 | 23.59 | 36,941 | +0.25(+1.07%) |
Jul 25, 2024 | 23.50 | 23.50 | 23.29 | 23.34 | 40,655 | -0.12(-0.51%) |
Jul 24, 2024 | 23.76 | 23.76 | 23.44 | 23.46 | 51,028 | -0.25(-1.04%) |
Jul 23, 2024 | 23.88 | 23.88 | 23.67 | 23.71 | 51,731 | -0.24(-1.00%) |
Jul 22, 2024 | 24.01 | 24.01 | 23.88 | 23.95 | 35,876 | +0.15(+0.63%) |
Jul 19, 2024 | 23.95 | 23.95 | 23.80 | 23.80 | 19,771 | -0.15(-0.63%) |
Jul 18, 2024 | 24.19 | 24.29 | 23.95 | 23.95 | 57,537 | -0.25(-1.03%) |
Jul 17, 2024 | 24.17 | 24.30 | 24.15 | 24.20 | 56,379 | -0.32(-1.31%) |
Jul 16, 2024 | 24.28 | 24.52 | 24.28 | 24.52 | 17,783 | +0.08(+0.33%) |
Jul 15, 2024 | 24.52 | 24.52 | 24.37 | 24.44 | 23,991 | -0.03(-0.12%) |
Jul 12, 2024 | 24.48 | 24.54 | 24.46 | 24.47 | 46,835 | +0.00(+0.00%) |
Jul 11, 2024 | 24.46 | 24.50 | 24.39 | 24.47 | 28,792 | +0.29(+1.20%) |
Jul 10, 2024 | 24.28 | 24.28 | 24.13 | 24.18 | 41,133 | -0.11(-0.45%) |
Jul 09, 2024 | 24.26 | 24.33 | 24.19 | 24.29 | 115,017 | +0.10(+0.41%) |
Jul 08, 2024 | 24.16 | 24.25 | 24.16 | 24.19 | 94,617 | -0.14(-0.58%) |
Jul 05, 2024 | 24.37 | 24.37 | 24.23 | 24.33 | 17,106 | -0.08(-0.33%) |
Jul 03, 2024 | 24.15 | 24.46 | 24.15 | 24.41 | 83,318 | +0.39(+1.62%) |
Jul 02, 2024 | 23.85 | 24.05 | 23.85 | 24.02 | 37,233 | +0.13(+0.54%) |
Jul 01, 2024 | 23.98 | 24.01 | 23.83 | 23.89 | 80,565 | -0.05(-0.21%) |
Jun 28, 2024 | 24.05 | 24.05 | 23.86 | 23.94 | 38,749 | +0.18(+0.76%) |
Jun 27, 2024 | 23.76 | 23.85 | 23.73 | 23.76 | 58,860 | +0.00(+0.00%) |
Jun 26, 2024 | 23.73 | 23.81 | 23.73 | 23.76 | 30,041 | -0.15(-0.62%) |
Jun 25, 2024 | 23.98 | 23.98 | 23.84 | 23.91 | 44,000 | -0.06(-0.26%) |
Jun 24, 2024 | 23.99 | 24.08 | 23.95 | 23.97 | 37,824 | +0.04(+0.17%) |
Jun 21, 2024 | 24.07 | 24.07 | 23.93 | 23.93 | 31,200 | -0.16(-0.66%) |
Jun 20, 2024 | 24.01 | 24.14 | 23.96 | 24.09 | 28,585 | +0.14(+0.58%) |
Jun 18, 2024 | 23.89 | 24.00 | 23.86 | 23.95 | 40,673 | +0.20(+0.83%) |
Jun 17, 2024 | 23.76 | 23.80 | 23.66 | 23.75 | 179,006 | -0.03(-0.12%) |
Jun 14, 2024 | 23.71 | 23.81 | 23.70 | 23.78 | 31,712 | +0.02(+0.08%) |
Jun 13, 2024 | 23.89 | 23.89 | 23.68 | 23.76 | 45,637 | +0.05(+0.21%) |
Jun 12, 2024 | 23.83 | 23.91 | 23.71 | 23.71 | 52,165 | +0.12(+0.50%) |
Jun 11, 2024 | 23.64 | 23.66 | 23.54 | 23.59 | 26,934 | -0.24(-1.00%) |
Jun 10, 2024 | 23.84 | 23.93 | 23.81 | 23.83 | 49,224 | -0.12(-0.50%) |
Jun 07, 2024 | 24.20 | 24.20 | 23.93 | 23.95 | 28,446 | -0.27(-1.10%) |
Jun 06, 2024 | 24.20 | 24.25 | 24.16 | 24.21 | 27,217 | +0.13(+0.53%) |
Jun 05, 2024 | 24.02 | 24.12 | 23.97 | 24.09 | 43,973 | +0.17(+0.70%) |
Jun 04, 2024 | 24.05 | 24.06 | 23.83 | 23.92 | 24,157 | -0.53(-2.17%) |