Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 23.33 | 23.38 | 23.36 | 23.38 | 2,233 | +0.17(+0.74%) |
Aug 20, 2024 | 23.21 | 23.23 | 23.20 | 23.20 | 2,761 | +0.17(+0.76%) |
Aug 19, 2024 | 23.00 | 23.03 | 23.01 | 23.03 | 1,973 | -0.08(-0.36%) |
Aug 18, 2024 | 23.09 | 23.13 | 23.11 | 23.11 | 1,458 | -0.01(-0.05%) |
Aug 16, 2024 | 23.14 | 23.17 | 23.05 | 23.13 | 50,768 | -0.01(-0.05%) |
Aug 15, 2024 | 23.14 | 23.14 | 23.13 | 23.14 | 2,316 | -0.05(-0.22%) |
Aug 14, 2024 | 23.20 | 23.19 | 23.18 | 23.19 | 2,565 | -0.12(-0.53%) |
Aug 13, 2024 | 23.29 | 23.33 | 23.31 | 23.31 | 2,204 | +0.01(+0.03%) |
Aug 12, 2024 | 23.30 | 23.31 | 23.30 | 23.31 | 2,438 | -0.03(-0.13%) |
Aug 11, 2024 | 23.39 | 23.38 | 23.34 | 23.34 | 1,574 | -0.05(-0.21%) |
Aug 09, 2024 | 23.41 | 23.43 | 23.31 | 23.38 | 51,387 | -0.02(-0.07%) |
Aug 08, 2024 | 23.41 | 23.41 | 23.39 | 23.40 | 2,964 | +0.06(+0.28%) |
Aug 07, 2024 | 23.37 | 23.36 | 23.33 | 23.34 | 2,614 | -0.13(-0.54%) |
Aug 06, 2024 | 23.46 | 23.47 | 23.45 | 23.46 | 3,530 | -0.21(-0.91%) |
Aug 05, 2024 | 23.66 | 23.71 | 23.66 | 23.68 | 3,367 | +0.30(+1.27%) |
Aug 04, 2024 | 23.38 | 23.39 | 23.36 | 23.38 | 2,605 | -0.02(-0.10%) |
Aug 02, 2024 | 23.28 | 23.44 | 23.13 | 23.40 | 56,921 | +0.11(+0.46%) |
Aug 01, 2024 | 23.28 | 23.30 | 23.26 | 23.30 | 3,246 | -0.12(-0.52%) |
Jul 31, 2024 | 23.40 | 23.42 | 23.39 | 23.42 | 2,010 | -0.09(-0.38%) |
Jul 30, 2024 | 23.52 | 23.52 | 23.50 | 23.51 | 2,656 | -0.21(-0.88%) |
Jul 29, 2024 | 23.72 | 23.73 | 23.71 | 23.72 | 2,484 | +0.15(+0.64%) |
Jul 28, 2024 | 23.55 | 23.59 | 23.56 | 23.57 | 2,071 | +0.03(+0.14%) |
Jul 26, 2024 | 23.60 | 23.63 | 23.45 | 23.53 | 50,408 | -0.08(-0.35%) |
Jul 25, 2024 | 23.60 | 23.63 | 23.60 | 23.61 | 2,370 | -0.07(-0.30%) |
Jul 24, 2024 | 23.71 | 23.69 | 23.68 | 23.69 | 2,609 | -0.06(-0.27%) |
Jul 23, 2024 | 23.74 | 23.76 | 23.75 | 23.75 | 2,676 | +0.14(+0.61%) |
Jul 22, 2024 | 23.61 | 23.62 | 23.60 | 23.61 | 2,561 | +0.04(+0.15%) |
Jul 21, 2024 | 23.63 | 23.64 | 23.57 | 23.57 | 2,476 | -0.03(-0.12%) |
Jul 19, 2024 | 23.64 | 23.74 | 23.59 | 23.60 | 45,073 | -0.02(-0.10%) |
Jul 18, 2024 | 23.64 | 23.64 | 23.62 | 23.62 | 2,378 | -0.05(-0.21%) |
Jul 17, 2024 | 23.67 | 23.69 | 23.67 | 23.67 | 2,674 | +0.25(+1.08%) |
Jul 16, 2024 | 23.42 | 23.47 | 23.42 | 23.42 | 2,493 | -0.20(-0.84%) |
Jul 15, 2024 | 23.60 | 23.65 | 23.62 | 23.62 | 2,689 | +0.29(+1.26%) |
Jul 14, 2024 | 23.34 | 23.35 | 23.31 | 23.33 | 2,201 | +0.00(+0.02%) |
Jul 12, 2024 | 23.25 | 23.39 | 23.20 | 23.32 | 49,557 | +0.08(+0.35%) |
Jul 11, 2024 | 23.25 | 23.25 | 23.23 | 23.24 | 2,487 | -0.03(-0.14%) |
Jul 10, 2024 | 23.29 | 23.29 | 23.27 | 23.27 | 2,302 | +0.05(+0.24%) |
Jul 09, 2024 | 23.22 | 23.22 | 23.21 | 23.22 | 2,147 | +0.03(+0.12%) |
Jul 08, 2024 | 23.20 | 23.22 | 23.19 | 23.19 | 1,967 | -0.06(-0.27%) |
Jul 07, 2024 | 23.32 | 23.31 | 23.25 | 23.25 | 1,825 | -0.04(-0.16%) |
Jul 05, 2024 | 23.30 | 23.42 | 23.20 | 23.29 | 48,580 | -0.01(-0.03%) |
Jul 04, 2024 | 23.30 | 23.32 | 23.30 | 23.30 | 1,958 | -0.18(-0.78%) |
Jul 03, 2024 | 23.47 | 23.48 | 23.46 | 23.48 | 2,215 | -0.13(-0.53%) |
Jul 02, 2024 | 23.59 | 23.62 | 23.59 | 23.61 | 2,250 | +0.37(+1.58%) |
Jul 01, 2024 | 23.25 | 23.25 | 23.20 | 23.24 | 1,794 | +0.39(+1.72%) |
Jun 30, 2024 | 22.76 | 22.85 | 22.80 | 22.85 | 1,963 | -0.16(-0.71%) |
Jun 28, 2024 | 23.35 | 23.39 | 22.94 | 23.01 | 49,897 | -0.32(-1.36%) |
Jun 27, 2024 | 23.35 | 23.33 | 23.32 | 23.33 | 2,483 | +0.40(+1.75%) |
Jun 26, 2024 | 22.93 | 22.98 | 22.92 | 22.93 | 2,510 | -0.20(-0.86%) |
Jun 25, 2024 | 23.14 | 23.15 | 23.13 | 23.13 | 2,069 | +0.17(+0.74%) |
Jun 24, 2024 | 22.97 | 22.97 | 22.95 | 22.96 | 2,199 | +0.19(+0.84%) |
Jun 23, 2024 | 22.76 | 22.77 | 22.76 | 22.77 | 1,279 | +0.05(+0.21%) |
Jun 21, 2024 | 22.75 | 22.80 | 22.58 | 22.72 | 48,186 | -0.03(-0.15%) |
Jun 20, 2024 | 22.75 | 22.80 | 22.75 | 22.75 | 2,343 | -0.06(-0.26%) |
Jun 19, 2024 | 22.85 | 22.87 | 22.81 | 22.81 | 2,057 | -0.11(-0.48%) |
Jun 18, 2024 | 22.93 | 22.93 | 22.92 | 22.92 | 2,464 | -0.27(-1.15%) |
Jun 17, 2024 | 23.18 | 23.21 | 23.17 | 23.19 | 2,305 | -0.11(-0.48%) |
Jun 16, 2024 | 23.34 | 23.34 | 23.30 | 23.30 | 1,474 | -0.02(-0.11%) |
Jun 14, 2024 | 23.52 | 23.55 | 23.24 | 23.33 | 51,145 | -0.19(-0.82%) |
Jun 13, 2024 | 23.52 | 23.53 | 23.51 | 23.52 | 1,774 | -0.01(-0.04%) |
Jun 12, 2024 | 23.53 | 23.54 | 23.52 | 23.53 | 2,101 | -0.12(-0.51%) |
Jun 11, 2024 | 23.68 | 23.69 | 23.65 | 23.65 | 1,682 | -0.20(-0.85%) |
Jun 10, 2024 | 23.83 | 23.86 | 23.84 | 23.85 | 2,386 | -0.21(-0.87%) |
Jun 09, 2024 | 24.01 | 24.07 | 24.05 | 24.06 | 1,273 | +0.03(+0.13%) |
Jun 07, 2024 | 24.28 | 24.29 | 23.92 | 24.03 | 48,824 | -0.26(-1.06%) |
Jun 06, 2024 | 24.28 | 24.29 | 24.25 | 24.29 | 2,018 | +0.05(+0.22%) |
Jun 05, 2024 | 24.23 | 24.25 | 24.22 | 24.23 | 2,659 | +0.32(+1.33%) |
Jun 04, 2024 | 23.90 | 23.92 | 23.91 | 23.92 | 2,288 | +0.18(+0.75%) |
Jun 03, 2024 | 23.71 | 23.75 | 23.71 | 23.74 | 2,114 | -0.24(-0.98%) |