Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.32 | 23.70 | 23.32 | 23.60 | 19,127 | +0.20(+0.86%) |
Aug 22, 2024 | 23.42 | 23.42 | 23.35 | 23.40 | 9,508 | -0.00(-0.01%) |
Aug 21, 2024 | 23.30 | 23.44 | 23.30 | 23.40 | 11,953 | +0.17(+0.73%) |
Aug 20, 2024 | 23.22 | 23.31 | 23.20 | 23.23 | 7,164 | -0.06(-0.26%) |
Aug 19, 2024 | 23.11 | 23.30 | 23.10 | 23.29 | 9,453 | +0.18(+0.78%) |
Aug 16, 2024 | 23.05 | 23.16 | 22.98 | 23.11 | 7,609 | +0.18(+0.78%) |
Aug 15, 2024 | 23.14 | 23.14 | 22.83 | 22.93 | 10,930 | -0.08(-0.35%) |
Aug 14, 2024 | 22.90 | 23.08 | 22.90 | 23.01 | 12,353 | +0.14(+0.61%) |
Aug 13, 2024 | 22.68 | 22.87 | 22.57 | 22.87 | 11,568 | +0.14(+0.62%) |
Aug 12, 2024 | 22.80 | 22.80 | 22.62 | 22.73 | 8,592 | -0.02(-0.09%) |
Aug 09, 2024 | 22.86 | 22.86 | 22.50 | 22.75 | 9,801 | +0.00(+0.00%) |
Aug 08, 2024 | 22.73 | 22.85 | 22.54 | 22.75 | 17,026 | +0.25(+1.13%) |
Aug 07, 2024 | 22.72 | 22.72 | 22.40 | 22.50 | 18,875 | -0.04(-0.16%) |
Aug 06, 2024 | 22.39 | 22.71 | 22.32 | 22.53 | 20,045 | +0.22(+0.99%) |
Aug 05, 2024 | 22.24 | 22.60 | 22.16 | 22.31 | 16,670 | -0.39(-1.70%) |
Aug 02, 2024 | 22.59 | 22.72 | 22.55 | 22.70 | 12,254 | +0.04(+0.15%) |
Aug 01, 2024 | 22.50 | 22.69 | 22.50 | 22.66 | 37,672 | +0.28(+1.25%) |
Jul 31, 2024 | 22.84 | 22.86 | 22.27 | 22.38 | 85,282 | -0.46(-2.01%) |
Jul 30, 2024 | 22.55 | 22.84 | 22.53 | 22.84 | 25,170 | +0.22(+0.97%) |
Jul 29, 2024 | 22.65 | 22.65 | 22.50 | 22.62 | 7,894 | +0.00(+0.00%) |
Jul 26, 2024 | 22.63 | 22.67 | 22.42 | 22.62 | 11,778 | +0.08(+0.35%) |
Jul 25, 2024 | 22.51 | 22.64 | 22.45 | 22.54 | 12,138 | +0.13(+0.58%) |
Jul 24, 2024 | 22.73 | 22.73 | 22.40 | 22.41 | 10,324 | -0.32(-1.41%) |
Jul 23, 2024 | 22.71 | 22.79 | 22.65 | 22.73 | 9,584 | -0.01(-0.04%) |
Jul 22, 2024 | 22.75 | 22.90 | 22.63 | 22.74 | 17,723 | -0.04(-0.18%) |
Jul 19, 2024 | 22.62 | 22.80 | 22.62 | 22.78 | 6,935 | +0.12(+0.53%) |
Jul 18, 2024 | 22.94 | 23.00 | 22.66 | 22.66 | 12,224 | -0.22(-0.96%) |
Jul 17, 2024 | 22.93 | 23.04 | 22.86 | 22.88 | 12,200 | -0.05(-0.22%) |
Jul 16, 2024 | 22.92 | 23.13 | 22.92 | 22.93 | 11,053 | +0.02(+0.08%) |
Jul 15, 2024 | 22.88 | 22.99 | 22.85 | 22.91 | 11,090 | -0.09(-0.38%) |
Jul 12, 2024 | 22.79 | 23.02 | 22.79 | 23.00 | 8,530 | +0.18(+0.79%) |
Jul 11, 2024 | 22.63 | 22.88 | 22.60 | 22.82 | 20,818 | +0.32(+1.42%) |
Jul 10, 2024 | 22.52 | 22.63 | 22.35 | 22.50 | 24,451 | -0.04(-0.18%) |
Jul 09, 2024 | 22.65 | 22.75 | 22.50 | 22.54 | 14,080 | -0.11(-0.49%) |
Jul 08, 2024 | 22.68 | 22.80 | 22.62 | 22.65 | 16,139 | +0.01(+0.04%) |
Jul 05, 2024 | 22.57 | 22.68 | 22.56 | 22.64 | 9,465 | +0.09(+0.40%) |
Jul 03, 2024 | 22.39 | 22.57 | 22.32 | 22.55 | 12,964 | +0.23(+1.03%) |
Jul 02, 2024 | 22.36 | 22.36 | 22.13 | 22.32 | 13,092 | +0.07(+0.31%) |
Jul 01, 2024 | 22.42 | 22.42 | 22.06 | 22.25 | 26,971 | -0.08(-0.36%) |
Jun 28, 2024 | 22.47 | 22.47 | 22.16 | 22.33 | 30,133 | -0.01(-0.02%) |
Jun 27, 2024 | 22.47 | 22.58 | 22.33 | 22.34 | 24,631 | -0.05(-0.21%) |
Jun 26, 2024 | 22.37 | 22.43 | 22.34 | 22.38 | 19,366 | +0.02(+0.09%) |
Jun 25, 2024 | 22.32 | 22.40 | 22.28 | 22.36 | 19,069 | +0.07(+0.31%) |
Jun 24, 2024 | 22.11 | 22.36 | 22.11 | 22.29 | 17,162 | +0.12(+0.53%) |
Jun 21, 2024 | 22.14 | 22.23 | 22.09 | 22.18 | 15,743 | +0.08(+0.36%) |
Jun 20, 2024 | 22.15 | 22.17 | 22.04 | 22.10 | 18,146 | -0.07(-0.31%) |
Jun 18, 2024 | 22.11 | 22.21 | 22.11 | 22.17 | 15,024 | +0.07(+0.31%) |
Jun 17, 2024 | 22.03 | 22.18 | 22.03 | 22.10 | 12,003 | -0.09(-0.40%) |
Jun 14, 2024 | 22.46 | 22.47 | 22.18 | 22.19 | 15,089 | -0.22(-0.97%) |
Jun 13, 2024 | 22.42 | 22.48 | 22.21 | 22.40 | 16,717 | +0.08(+0.35%) |
Jun 12, 2024 | 22.36 | 22.55 | 22.25 | 22.32 | 19,578 | +0.15(+0.67%) |
Jun 11, 2024 | 22.16 | 22.29 | 21.96 | 22.18 | 37,984 | +0.05(+0.22%) |
Jun 10, 2024 | 22.16 | 22.26 | 21.98 | 22.13 | 14,892 | -0.09(-0.40%) |
Jun 07, 2024 | 22.19 | 22.29 | 22.07 | 22.21 | 13,574 | -0.04(-0.18%) |
Jun 06, 2024 | 22.09 | 22.29 | 22.06 | 22.25 | 31,127 | +0.07(+0.31%) |
Jun 05, 2024 | 22.18 | 22.30 | 22.07 | 22.19 | 19,001 | +0.01(+0.04%) |
Jun 04, 2024 | 22.23 | 22.36 | 22.16 | 22.18 | 27,637 | -0.05(-0.22%) |