Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 22.27 | 22.30 | 22.25 | 22.27 | 3,149 | -0.21(-0.93%) |
Aug 23, 2024 | 22.54 | 22.54 | 22.44 | 22.48 | 5,513 | -0.02(-0.07%) |
Aug 22, 2024 | 22.42 | 22.50 | 22.42 | 22.50 | 2,253 | +0.03(+0.13%) |
Aug 21, 2024 | 22.41 | 22.48 | 22.36 | 22.47 | 23,710 | +0.09(+0.41%) |
Aug 20, 2024 | 22.43 | 22.43 | 22.37 | 22.38 | 3,369 | -0.14(-0.63%) |
Aug 19, 2024 | 22.50 | 22.53 | 22.44 | 22.52 | 3,719 | -0.09(-0.39%) |
Aug 16, 2024 | 22.66 | 22.66 | 22.61 | 22.61 | 2,785 | -0.00(-0.02%) |
Aug 15, 2024 | 22.55 | 22.61 | 22.55 | 22.61 | 3,212 | +0.21(+0.95%) |
Aug 14, 2024 | 22.32 | 22.40 | 22.32 | 22.40 | 1,413 | +0.15(+0.68%) |
Aug 13, 2024 | 22.30 | 22.30 | 22.23 | 22.25 | 5,204 | +0.03(+0.13%) |
Aug 12, 2024 | 22.22 | 22.23 | 22.22 | 22.22 | 1,260 | +0.04(+0.20%) |
Aug 09, 2024 | 22.17 | 22.18 | 22.16 | 22.17 | 2,605 | +0.05(+0.25%) |
Aug 08, 2024 | 22.11 | 22.12 | 22.07 | 22.12 | 1,873 | -0.07(-0.31%) |
Aug 07, 2024 | 22.25 | 22.25 | 22.15 | 22.19 | 2,685 | +0.07(+0.32%) |
Aug 06, 2024 | 21.98 | 22.17 | 21.98 | 22.11 | 6,387 | -0.08(-0.37%) |
Aug 05, 2024 | 22.14 | 22.20 | 22.09 | 22.20 | 829 | +0.02(+0.10%) |
Aug 02, 2024 | 22.43 | 22.43 | 22.17 | 22.17 | 1,815 | -0.30(-1.34%) |
Aug 01, 2024 | 22.62 | 22.62 | 22.45 | 22.48 | 4,120 | -0.39(-1.69%) |
Jul 31, 2024 | 22.84 | 22.86 | 22.74 | 22.86 | 1,112 | +0.22(+0.97%) |
Jul 30, 2024 | 22.66 | 22.88 | 22.64 | 22.64 | 5,100 | -0.01(-0.04%) |
Jul 29, 2024 | 22.84 | 22.84 | 22.61 | 22.65 | 7,796 | -0.20(-0.86%) |
Jul 26, 2024 | 22.86 | 22.86 | 22.83 | 22.85 | 1,789 | -0.14(-0.60%) |
Jul 25, 2024 | 22.79 | 23.04 | 22.79 | 22.99 | 1,685 | +0.01(+0.04%) |
Jul 24, 2024 | 23.15 | 23.15 | 22.98 | 22.98 | 932 | -0.32(-1.39%) |
Jul 23, 2024 | 23.41 | 23.41 | 23.29 | 23.30 | 1,994 | -0.04(-0.17%) |
Jul 22, 2024 | 23.35 | 23.42 | 23.34 | 23.34 | 20,296 | +0.13(+0.55%) |
Jul 19, 2024 | 23.22 | 23.22 | 23.21 | 23.21 | 571 | -0.02(-0.08%) |
Jul 18, 2024 | 23.15 | 23.25 | 22.96 | 23.23 | 29,644 | +0.14(+0.61%) |
Jul 17, 2024 | 23.39 | 23.39 | 23.06 | 23.09 | 15,094 | -0.46(-1.93%) |
Jul 16, 2024 | 23.66 | 23.66 | 23.55 | 23.55 | 8,244 | -0.11(-0.48%) |
Jul 15, 2024 | 23.37 | 23.66 | 23.37 | 23.66 | 16,206 | +0.51(+2.20%) |
Jul 12, 2024 | 23.20 | 23.25 | 23.14 | 23.15 | 29,433 | -0.07(-0.31%) |
Jul 11, 2024 | 23.31 | 23.31 | 23.21 | 23.22 | 2,538 | -0.28(-1.18%) |
Jul 10, 2024 | 23.49 | 23.56 | 23.44 | 23.50 | 37,736 | -0.04(-0.15%) |
Jul 09, 2024 | 23.49 | 23.57 | 23.49 | 23.53 | 20,834 | +0.06(+0.26%) |
Jul 08, 2024 | 23.49 | 23.49 | 23.46 | 23.47 | 6,056 | +0.03(+0.13%) |
Jul 05, 2024 | 23.51 | 23.51 | 23.42 | 23.44 | 3,713 | -0.26(-1.08%) |
Jul 03, 2024 | 23.75 | 23.77 | 23.70 | 23.70 | 1,479 | +0.01(+0.03%) |
Jul 02, 2024 | 23.70 | 23.72 | 23.69 | 23.69 | 798 | +0.02(+0.07%) |
Jul 01, 2024 | 23.71 | 23.71 | 23.68 | 23.68 | 4,103 | +0.09(+0.37%) |
Jun 28, 2024 | 23.42 | 23.66 | 23.42 | 23.59 | 4,718 | +0.15(+0.64%) |
Jun 27, 2024 | 23.32 | 23.52 | 23.32 | 23.44 | 5,433 | +0.20(+0.86%) |
Jun 26, 2024 | 23.35 | 23.37 | 23.20 | 23.24 | 3,993 | -0.19(-0.82%) |
Jun 25, 2024 | 23.39 | 23.45 | 23.39 | 23.43 | 604 | +0.03(+0.12%) |
Jun 24, 2024 | 23.39 | 23.45 | 23.39 | 23.40 | 1,142 | -0.07(-0.28%) |
Jun 21, 2024 | 23.47 | 23.49 | 23.46 | 23.47 | 1,489 | -0.03(-0.15%) |
Jun 20, 2024 | 23.69 | 23.78 | 23.49 | 23.51 | 53,715 | -0.07(-0.29%) |
Jun 18, 2024 | 23.49 | 23.58 | 23.49 | 23.57 | 2,767 | +0.11(+0.49%) |
Jun 17, 2024 | 23.24 | 23.48 | 23.24 | 23.46 | 3,886 | +0.39(+1.68%) |
Jun 14, 2024 | 22.96 | 23.07 | 22.96 | 23.07 | 2,738 | +0.11(+0.48%) |
Jun 13, 2024 | 22.96 | 23.00 | 22.91 | 22.96 | 10,227 | +0.13(+0.57%) |
Jun 12, 2024 | 22.86 | 22.92 | 22.82 | 22.83 | 10,774 | +0.02(+0.09%) |
Jun 11, 2024 | 22.78 | 22.81 | 22.77 | 22.81 | 8,941 | +0.15(+0.66%) |
Jun 10, 2024 | 22.60 | 22.74 | 22.60 | 22.66 | 9,107 | +0.11(+0.49%) |
Jun 07, 2024 | 22.51 | 22.60 | 22.51 | 22.55 | 10,932 | +0.11(+0.49%) |
Jun 06, 2024 | 22.53 | 22.53 | 22.38 | 22.44 | 41,917 | +0.05(+0.24%) |
Jun 05, 2024 | 22.43 | 22.43 | 22.37 | 22.39 | 8,094 | +0.14(+0.65%) |
Jun 04, 2024 | 22.28 | 22.28 | 22.21 | 22.25 | 4,665 | -0.01(-0.03%) |