Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 23.11 | 23.15 | 22.83 | 23.10 | 329,689 | +0.02(+0.08%) |
Aug 16, 2024 | 23.15 | 23.15 | 23.02 | 23.08 | 39,621 | +0.02(+0.11%) |
Aug 15, 2024 | 22.95 | 23.15 | 22.95 | 23.05 | 7,885 | +0.03(+0.14%) |
Aug 14, 2024 | 23.06 | 23.19 | 22.99 | 23.02 | 22,665 | +0.03(+0.14%) |
Aug 13, 2024 | 22.96 | 23.16 | 22.92 | 22.99 | 16,344 | +0.12(+0.52%) |
Aug 12, 2024 | 22.85 | 23.09 | 22.82 | 22.87 | 28,441 | +0.02(+0.09%) |
Aug 09, 2024 | 22.83 | 22.86 | 22.80 | 22.85 | 12,622 | +0.08(+0.35%) |
Aug 08, 2024 | 22.80 | 22.80 | 22.69 | 22.77 | 17,010 | +0.05(+0.22%) |
Aug 07, 2024 | 22.77 | 22.89 | 22.67 | 22.72 | 34,329 | +0.11(+0.49%) |
Aug 06, 2024 | 22.72 | 22.72 | 22.61 | 22.61 | 8,675 | -0.09(-0.40%) |
Aug 05, 2024 | 22.77 | 22.77 | 22.64 | 22.70 | 42,440 | -0.25(-1.07%) |
Aug 02, 2024 | 22.92 | 22.97 | 22.86 | 22.95 | 37,944 | +0.09(+0.37%) |
Aug 01, 2024 | 22.99 | 22.99 | 22.82 | 22.86 | 22,581 | +0.05(+0.24%) |
Jul 31, 2024 | 22.82 | 22.84 | 22.75 | 22.81 | 22,298 | +0.07(+0.29%) |
Jul 30, 2024 | 22.74 | 22.74 | 22.66 | 22.74 | 6,321 | +0.04(+0.16%) |
Jul 29, 2024 | 22.74 | 22.74 | 22.66 | 22.70 | 18,286 | +0.07(+0.33%) |
Jul 26, 2024 | 22.52 | 22.70 | 22.52 | 22.63 | 18,298 | +0.05(+0.22%) |
Jul 25, 2024 | 22.55 | 22.64 | 22.55 | 22.58 | 8,945 | +0.05(+0.24%) |
Jul 24, 2024 | 22.53 | 22.67 | 22.52 | 22.52 | 13,804 | -0.12(-0.51%) |
Jul 23, 2024 | 22.61 | 22.69 | 22.61 | 22.64 | 3,557 | +0.05(+0.22%) |
Jul 22, 2024 | 23.00 | 23.00 | 22.59 | 22.59 | 9,073 | +0.06(+0.29%) |
Jul 19, 2024 | 22.55 | 22.58 | 22.51 | 22.53 | 18,521 | -0.10(-0.46%) |
Jul 18, 2024 | 22.67 | 22.69 | 22.61 | 22.63 | 20,522 | -0.11(-0.48%) |
Jul 17, 2024 | 22.67 | 22.75 | 22.66 | 22.74 | 793,231 | -0.04(-0.17%) |
Jul 16, 2024 | 22.74 | 22.80 | 22.71 | 22.78 | 18,210 | +0.09(+0.39%) |
Jul 15, 2024 | 22.73 | 22.77 | 22.64 | 22.69 | 4,121 | -0.07(-0.33%) |
Jul 12, 2024 | 22.73 | 22.82 | 22.72 | 22.76 | 11,102 | -0.01(-0.02%) |
Jul 11, 2024 | 22.89 | 22.89 | 22.70 | 22.77 | 21,668 | +0.18(+0.77%) |
Jul 10, 2024 | 22.62 | 22.62 | 22.52 | 22.59 | 5,700 | +0.09(+0.42%) |
Jul 09, 2024 | 22.55 | 22.55 | 22.50 | 22.50 | 8,385 | -0.11(-0.48%) |
Jul 08, 2024 | 22.61 | 22.61 | 22.54 | 22.61 | 5,203 | +0.02(+0.07%) |
Jul 05, 2024 | 22.55 | 22.59 | 22.54 | 22.59 | 3,247 | +0.17(+0.78%) |
Jul 03, 2024 | 22.42 | 22.61 | 22.40 | 22.42 | 27,891 | +0.15(+0.66%) |
Jul 02, 2024 | 22.23 | 22.27 | 22.19 | 22.27 | 17,558 | +0.07(+0.32%) |
Jul 01, 2024 | 22.28 | 22.28 | 22.19 | 22.20 | 7,305 | -0.12(-0.52%) |
Jun 28, 2024 | 22.47 | 22.48 | 22.28 | 22.32 | 5,634 | -0.13(-0.60%) |
Jun 27, 2024 | 22.47 | 22.47 | 22.42 | 22.45 | 4,962 | +0.06(+0.29%) |
Jun 26, 2024 | 22.50 | 22.50 | 22.34 | 22.39 | 41,258 | -0.12(-0.52%) |
Jun 25, 2024 | 22.50 | 22.53 | 22.46 | 22.51 | 4,229 | -0.00(-0.01%) |
Jun 24, 2024 | 22.50 | 22.69 | 22.48 | 22.51 | 22,524 | +0.03(+0.12%) |
Jun 21, 2024 | 22.45 | 22.50 | 22.42 | 22.48 | 23,990 | +0.03(+0.14%) |
Jun 20, 2024 | 22.47 | 22.47 | 22.40 | 22.45 | 10,753 | -0.10(-0.44%) |
Jun 18, 2024 | 22.51 | 22.58 | 22.45 | 22.55 | 11,516 | +0.15(+0.65%) |
Jun 17, 2024 | 22.37 | 22.45 | 22.31 | 22.40 | 14,856 | -0.04(-0.18%) |
Jun 14, 2024 | 22.46 | 22.50 | 22.44 | 22.44 | 9,253 | -0.04(-0.20%) |
Jun 13, 2024 | 22.53 | 22.53 | 22.45 | 22.49 | 8,256 | +0.06(+0.27%) |
Jun 12, 2024 | 22.62 | 22.62 | 22.42 | 22.43 | 13,310 | +0.03(+0.15%) |
Jun 11, 2024 | 22.40 | 22.41 | 22.22 | 22.39 | 21,841 | +0.13(+0.57%) |
Jun 10, 2024 | 22.20 | 22.30 | 22.20 | 22.27 | 5,306 | -0.09(-0.38%) |
Jun 07, 2024 | 22.29 | 22.35 | 22.27 | 22.35 | 6,494 | -0.07(-0.32%) |
Jun 06, 2024 | 22.42 | 22.46 | 22.38 | 22.42 | 12,553 | +0.00(+0.00%) |
Jun 05, 2024 | 22.42 | 22.50 | 22.39 | 22.42 | 18,271 | -0.00(-0.01%) |
Jun 04, 2024 | 22.36 | 22.45 | 22.33 | 22.43 | 10,861 | +0.03(+0.14%) |