Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 23.06 | 23.06 | 23.02 | 23.06 | 34,870 | +0.04(+0.17%) |
Aug 16, 2024 | 23.12 | 23.12 | 23.01 | 23.02 | 39,855 | +0.03(+0.13%) |
Aug 15, 2024 | 23.01 | 23.09 | 22.96 | 22.99 | 97,759 | +0.05(+0.22%) |
Aug 14, 2024 | 23.01 | 23.08 | 22.94 | 22.94 | 75,826 | -0.12(-0.52%) |
Aug 13, 2024 | 23.05 | 23.12 | 23.00 | 23.06 | 86,830 | -0.05(-0.22%) |
Aug 12, 2024 | 23.00 | 23.11 | 22.96 | 23.11 | 133,891 | +0.10(+0.43%) |
Aug 09, 2024 | 23.00 | 23.03 | 22.94 | 23.01 | 75,243 | +0.07(+0.31%) |
Aug 08, 2024 | 22.95 | 23.00 | 22.94 | 22.94 | 56,362 | -0.07(-0.30%) |
Aug 07, 2024 | 23.11 | 23.11 | 23.01 | 23.01 | 95,002 | -0.19(-0.82%) |
Aug 06, 2024 | 23.15 | 23.29 | 23.11 | 23.20 | 94,879 | -0.05(-0.21%) |
Aug 05, 2024 | 23.22 | 23.25 | 23.07 | 23.25 | 58,498 | +0.22(+0.97%) |
Aug 02, 2024 | 23.03 | 23.07 | 22.96 | 23.02 | 94,601 | +0.12(+0.55%) |
Aug 01, 2024 | 22.91 | 22.95 | 22.83 | 22.90 | 755,515 | -0.09(-0.39%) |
Jul 31, 2024 | 22.91 | 22.99 | 22.88 | 22.99 | 36,515 | +0.14(+0.61%) |
Jul 30, 2024 | 22.86 | 22.86 | 22.82 | 22.85 | 57,342 | +0.01(+0.04%) |
Jul 29, 2024 | 22.81 | 22.86 | 22.80 | 22.84 | 96,072 | -0.01(-0.04%) |
Jul 26, 2024 | 22.77 | 22.88 | 22.77 | 22.85 | 59,810 | +0.08(+0.35%) |
Jul 25, 2024 | 22.78 | 22.80 | 22.73 | 22.77 | 80,589 | +0.07(+0.31%) |
Jul 24, 2024 | 22.79 | 22.81 | 22.69 | 22.70 | 21,178 | -0.07(-0.31%) |
Jul 23, 2024 | 22.70 | 22.89 | 22.70 | 22.77 | 529,959 | +0.06(+0.26%) |
Jul 22, 2024 | 22.73 | 22.75 | 22.65 | 22.71 | 34,553 | +0.00(+0.02%) |
Jul 19, 2024 | 22.88 | 22.88 | 22.70 | 22.71 | 15,832 | -0.05(-0.24%) |
Jul 18, 2024 | 22.78 | 22.78 | 22.75 | 22.76 | 30,845 | -0.02(-0.09%) |
Jul 17, 2024 | 22.82 | 22.82 | 22.76 | 22.78 | 43,664 | -0.02(-0.09%) |
Jul 16, 2024 | 22.79 | 22.82 | 22.75 | 22.80 | 59,689 | +0.08(+0.35%) |
Jul 15, 2024 | 22.70 | 22.74 | 22.69 | 22.72 | 43,494 | -0.02(-0.09%) |
Jul 12, 2024 | 22.73 | 22.79 | 22.73 | 22.74 | 46,026 | +0.03(+0.13%) |
Jul 11, 2024 | 22.74 | 22.75 | 22.69 | 22.71 | 28,062 | +0.05(+0.20%) |
Jul 10, 2024 | 22.64 | 22.68 | 22.63 | 22.66 | 209,691 | +0.01(+0.06%) |
Jul 09, 2024 | 22.67 | 22.68 | 22.63 | 22.65 | 26,914 | -0.01(-0.04%) |
Jul 08, 2024 | 22.67 | 22.69 | 22.64 | 22.66 | 76,389 | +0.03(+0.13%) |
Jul 05, 2024 | 22.69 | 22.69 | 22.57 | 22.63 | 58,512 | -0.08(-0.35%) |
Jul 03, 2024 | 22.61 | 22.75 | 22.59 | 22.71 | 83,014 | +0.11(+0.49%) |
Jul 02, 2024 | 22.56 | 22.61 | 22.53 | 22.60 | 82,289 | +0.09(+0.40%) |
Jul 01, 2024 | 22.60 | 22.60 | 22.46 | 22.51 | 41,092 | -0.05(-0.21%) |
Jun 28, 2024 | 22.69 | 22.69 | 22.55 | 22.56 | 114,867 | -0.09(-0.40%) |
Jun 27, 2024 | 22.64 | 22.66 | 22.60 | 22.65 | 77,041 | +0.05(+0.22%) |
Jun 26, 2024 | 22.67 | 22.67 | 22.58 | 22.60 | 35,885 | -0.12(-0.53%) |
Jun 25, 2024 | 22.71 | 22.72 | 22.66 | 22.72 | 73,849 | +0.03(+0.13%) |
Jun 24, 2024 | 22.66 | 22.70 | 22.64 | 22.69 | 55,475 | +0.01(+0.04%) |
Jun 21, 2024 | 22.69 | 22.69 | 22.60 | 22.68 | 58,247 | -0.01(-0.04%) |
Jun 20, 2024 | 22.71 | 22.73 | 22.62 | 22.69 | 94,041 | -0.06(-0.26%) |
Jun 18, 2024 | 22.71 | 22.75 | 22.65 | 22.75 | 61,033 | +0.08(+0.36%) |
Jun 17, 2024 | 22.71 | 22.71 | 22.62 | 22.67 | 82,468 | -0.01(-0.05%) |
Jun 14, 2024 | 22.66 | 22.69 | 22.64 | 22.68 | 46,346 | +0.01(+0.04%) |
Jun 13, 2024 | 22.60 | 22.69 | 22.60 | 22.67 | 120,518 | +0.10(+0.44%) |
Jun 12, 2024 | 22.53 | 22.57 | 22.50 | 22.57 | 28,003 | +0.12(+0.56%) |
Jun 11, 2024 | 22.39 | 22.46 | 22.36 | 22.44 | 14,689 | +0.04(+0.20%) |
Jun 10, 2024 | 22.40 | 22.41 | 22.32 | 22.40 | 33,090 | +0.03(+0.13%) |
Jun 07, 2024 | 22.38 | 22.38 | 22.30 | 22.37 | 39,507 | -0.08(-0.36%) |
Jun 06, 2024 | 22.46 | 22.50 | 22.42 | 22.45 | 50,318 | +0.02(+0.09%) |
Jun 05, 2024 | 22.35 | 22.43 | 22.30 | 22.43 | 34,042 | +0.11(+0.49%) |
Jun 04, 2024 | 22.30 | 22.32 | 22.24 | 22.32 | 49,794 | +0.07(+0.31%) |