Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 23.09 | 23.09 | 23.06 | 23.06 | 1,755 | -0.24(-1.03%) |
Aug 23, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 271 | +0.39(+1.72%) |
Aug 22, 2024 | 23.05 | 23.05 | 22.90 | 22.90 | 649 | -0.25(-1.06%) |
Aug 21, 2024 | 23.16 | 23.16 | 23.15 | 23.15 | 321 | +0.08(+0.36%) |
Aug 20, 2024 | 23.06 | 23.07 | 23.03 | 23.07 | 369 | -0.17(-0.75%) |
Aug 19, 2024 | 23.19 | 23.24 | 23.19 | 23.24 | 444 | +0.25(+1.09%) |
Aug 16, 2024 | 22.81 | 23.05 | 22.81 | 22.99 | 1,866 | +0.26(+1.14%) |
Aug 15, 2024 | 22.68 | 22.73 | 22.68 | 22.73 | 523 | +0.22(+0.99%) |
Aug 14, 2024 | 22.60 | 22.60 | 22.51 | 22.51 | 2,348 | -0.14(-0.62%) |
Aug 13, 2024 | 22.44 | 22.65 | 22.44 | 22.65 | 9,091 | +0.21(+0.94%) |
Aug 12, 2024 | 22.37 | 22.49 | 22.37 | 22.44 | 6,254 | +0.06(+0.27%) |
Aug 09, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 222 | +0.10(+0.43%) |
Aug 08, 2024 | 22.22 | 22.28 | 22.22 | 22.28 | 631 | +0.46(+2.09%) |
Aug 07, 2024 | 22.10 | 22.12 | 21.83 | 21.83 | 1,744 | +0.16(+0.76%) |
Aug 06, 2024 | 21.50 | 21.69 | 21.50 | 21.66 | 1,012 | +0.09(+0.41%) |
Aug 05, 2024 | 21.31 | 21.68 | 21.31 | 21.58 | 3,947 | -0.65(-2.94%) |
Aug 02, 2024 | 22.17 | 22.23 | 22.17 | 22.23 | 763 | -0.30(-1.35%) |
Aug 01, 2024 | 22.49 | 22.53 | 22.49 | 22.53 | 183 | -0.34(-1.48%) |
Jul 31, 2024 | 22.86 | 22.92 | 22.83 | 22.87 | 1,962 | +0.46(+2.04%) |
Jul 30, 2024 | 22.50 | 22.50 | 22.39 | 22.42 | 458 | -0.15(-0.66%) |
Jul 29, 2024 | 22.61 | 22.61 | 22.52 | 22.57 | 2,098 | -0.02(-0.11%) |
Jul 26, 2024 | 22.53 | 22.64 | 22.53 | 22.59 | 1,922 | +0.21(+0.96%) |
Jul 25, 2024 | 22.51 | 22.51 | 22.37 | 22.37 | 471 | -0.10(-0.45%) |
Jul 24, 2024 | 22.56 | 22.56 | 22.46 | 22.48 | 884 | -0.26(-1.12%) |
Jul 23, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 4 | -0.20(-0.89%) |
Jul 22, 2024 | 22.89 | 22.94 | 22.89 | 22.94 | 3,167 | +0.15(+0.66%) |
Jul 19, 2024 | 22.90 | 22.90 | 22.78 | 22.79 | 1,898 | -0.25(-1.10%) |
Jul 18, 2024 | 23.00 | 23.04 | 23.00 | 23.04 | 1,331 | -0.15(-0.65%) |
Jul 17, 2024 | 23.26 | 23.30 | 23.19 | 23.19 | 3,629 | -0.37(-1.59%) |
Jul 16, 2024 | 23.45 | 23.56 | 23.45 | 23.56 | 911 | +0.10(+0.41%) |
Jul 15, 2024 | 23.55 | 23.55 | 23.42 | 23.47 | 934 | -0.25(-1.04%) |
Jul 12, 2024 | 23.77 | 23.80 | 23.71 | 23.71 | 1,366 | +0.09(+0.37%) |
Jul 11, 2024 | 23.70 | 23.70 | 23.53 | 23.63 | 4,423 | +0.14(+0.59%) |
Jul 10, 2024 | 23.43 | 23.49 | 23.43 | 23.49 | 1,277 | +0.14(+0.62%) |
Jul 09, 2024 | 23.31 | 23.36 | 23.30 | 23.34 | 1,917 | +0.11(+0.48%) |
Jul 08, 2024 | 23.29 | 23.30 | 23.23 | 23.23 | 3,050 | -0.01(-0.04%) |
Jul 05, 2024 | 23.17 | 23.24 | 23.16 | 23.24 | 1,483 | +0.06(+0.26%) |
Jul 03, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 251 | +0.28(+1.22%) |
Jul 02, 2024 | 22.73 | 22.90 | 22.73 | 22.90 | 2,213 | +0.10(+0.42%) |
Jul 01, 2024 | 22.82 | 22.82 | 22.78 | 22.80 | 1,626 | +0.06(+0.27%) |
Jun 28, 2024 | 22.83 | 22.85 | 22.74 | 22.74 | 2,524 | +0.06(+0.25%) |
Jun 27, 2024 | 22.80 | 22.80 | 22.69 | 22.69 | 4,502 | -0.02(-0.10%) |
Jun 26, 2024 | 22.67 | 22.71 | 22.66 | 22.71 | 930 | -0.01(-0.06%) |
Jun 25, 2024 | 22.73 | 22.73 | 22.71 | 22.72 | 967 | -0.05(-0.24%) |
Jun 24, 2024 | 22.79 | 22.92 | 22.77 | 22.77 | 3,111 | +0.00(+0.00%) |
Jun 21, 2024 | 22.79 | 22.79 | 22.77 | 22.77 | 232 | -0.12(-0.53%) |
Jun 20, 2024 | 22.96 | 22.96 | 22.85 | 22.90 | 689 | -0.04(-0.16%) |
Jun 18, 2024 | 22.79 | 22.94 | 22.79 | 22.93 | 1,570 | +0.13(+0.55%) |
Jun 17, 2024 | 22.70 | 22.84 | 22.68 | 22.81 | 4,640 | +0.14(+0.61%) |
Jun 14, 2024 | 22.60 | 22.67 | 22.59 | 22.67 | 1,345 | +0.01(+0.04%) |
Jun 13, 2024 | 22.74 | 22.74 | 22.63 | 22.66 | 851 | -0.03(-0.13%) |
Jun 12, 2024 | 22.68 | 22.69 | 22.66 | 22.69 | 481 | +0.26(+1.15%) |
Jun 11, 2024 | 22.42 | 22.43 | 22.34 | 22.43 | 2,241 | -0.14(-0.61%) |
Jun 10, 2024 | 22.51 | 22.58 | 22.51 | 22.57 | 108,256 | +0.14(+0.61%) |
Jun 07, 2024 | 22.54 | 22.54 | 22.43 | 22.43 | 3,792 | -0.18(-0.78%) |
Jun 06, 2024 | 22.56 | 22.61 | 22.55 | 22.61 | 10,634 | +0.05(+0.23%) |
Jun 05, 2024 | 22.42 | 22.56 | 22.41 | 22.56 | 1,978 | +0.39(+1.74%) |
Jun 04, 2024 | 22.14 | 22.18 | 22.10 | 22.17 | 533 | -0.31(-1.40%) |