Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 23.18 | 23.21 | 23.05 | 23.15 | 13,326 | +0.03(+0.14%) |
Aug 23, 2024 | 22.91 | 23.26 | 22.91 | 23.12 | 11,641 | +0.10(+0.43%) |
Aug 22, 2024 | 22.89 | 23.10 | 22.89 | 23.02 | 17,874 | +0.02(+0.09%) |
Aug 21, 2024 | 22.78 | 23.14 | 22.78 | 23.00 | 14,813 | +0.21(+0.92%) |
Aug 20, 2024 | 22.75 | 22.98 | 22.73 | 22.79 | 31,041 | -0.16(-0.72%) |
Aug 19, 2024 | 22.91 | 23.00 | 22.81 | 22.95 | 7,433 | +0.17(+0.77%) |
Aug 16, 2024 | 22.64 | 22.78 | 22.61 | 22.78 | 18,186 | +0.19(+0.84%) |
Aug 15, 2024 | 22.54 | 22.64 | 22.40 | 22.59 | 5,288 | -0.06(-0.26%) |
Aug 14, 2024 | 22.45 | 22.75 | 22.45 | 22.65 | 15,714 | +0.07(+0.33%) |
Aug 13, 2024 | 22.30 | 22.74 | 22.30 | 22.57 | 22,101 | +0.40(+1.83%) |
Aug 12, 2024 | 22.51 | 22.51 | 22.04 | 22.17 | 14,628 | -0.10(-0.47%) |
Aug 09, 2024 | 22.55 | 22.60 | 22.12 | 22.27 | 20,041 | -0.33(-1.48%) |
Aug 08, 2024 | 22.76 | 23.00 | 22.52 | 22.61 | 22,680 | -0.29(-1.27%) |
Aug 07, 2024 | 22.87 | 22.98 | 22.70 | 22.90 | 28,699 | -0.04(-0.17%) |
Aug 06, 2024 | 22.47 | 22.96 | 22.47 | 22.94 | 24,893 | +0.41(+1.80%) |
Aug 05, 2024 | 22.60 | 22.77 | 22.54 | 22.54 | 15,464 | -0.33(-1.44%) |
Aug 02, 2024 | 22.84 | 23.01 | 22.81 | 22.86 | 22,482 | -0.04(-0.15%) |
Aug 01, 2024 | 22.86 | 23.17 | 22.86 | 22.90 | 21,417 | +0.10(+0.44%) |
Jul 31, 2024 | 23.18 | 23.30 | 22.80 | 22.80 | 82,123 | -0.49(-2.10%) |
Jul 30, 2024 | 23.22 | 23.29 | 23.08 | 23.29 | 7,921 | +0.09(+0.39%) |
Jul 29, 2024 | 23.08 | 23.20 | 22.95 | 23.20 | 25,312 | +0.19(+0.83%) |
Jul 26, 2024 | 22.65 | 23.03 | 22.65 | 23.01 | 10,858 | +0.06(+0.26%) |
Jul 25, 2024 | 22.55 | 22.97 | 22.55 | 22.95 | 23,794 | +0.34(+1.50%) |
Jul 24, 2024 | 22.67 | 22.85 | 22.31 | 22.61 | 51,144 | -0.02(-0.07%) |
Jul 23, 2024 | 22.61 | 22.75 | 22.61 | 22.62 | 12,178 | -0.09(-0.40%) |
Jul 22, 2024 | 22.63 | 22.85 | 22.63 | 22.71 | 11,142 | -0.05(-0.20%) |
Jul 19, 2024 | 22.75 | 22.84 | 22.54 | 22.76 | 24,669 | +0.01(+0.04%) |
Jul 18, 2024 | 22.97 | 22.97 | 22.70 | 22.75 | 22,975 | -0.10(-0.42%) |
Jul 17, 2024 | 22.77 | 22.85 | 22.70 | 22.85 | 26,154 | +0.01(+0.03%) |
Jul 16, 2024 | 22.71 | 22.87 | 22.71 | 22.84 | 17,997 | +0.11(+0.48%) |
Jul 15, 2024 | 22.67 | 22.74 | 22.67 | 22.73 | 32,288 | +0.00(+0.00%) |
Jul 12, 2024 | 22.60 | 22.74 | 22.60 | 22.73 | 28,333 | +0.12(+0.53%) |
Jul 11, 2024 | 22.31 | 22.72 | 22.31 | 22.61 | 32,339 | +0.36(+1.62%) |
Jul 10, 2024 | 22.44 | 22.46 | 22.22 | 22.25 | 21,761 | -0.10(-0.45%) |
Jul 09, 2024 | 22.36 | 22.86 | 22.35 | 22.35 | 17,054 | -0.05(-0.22%) |
Jul 08, 2024 | 22.68 | 22.75 | 22.40 | 22.40 | 15,242 | -0.18(-0.80%) |
Jul 05, 2024 | 22.84 | 22.84 | 22.54 | 22.58 | 20,960 | -0.01(-0.04%) |
Jul 03, 2024 | 22.42 | 22.61 | 22.30 | 22.59 | 20,677 | +0.22(+0.98%) |
Jul 02, 2024 | 22.48 | 22.53 | 22.06 | 22.37 | 12,121 | +0.14(+0.63%) |
Jul 01, 2024 | 22.10 | 22.43 | 21.87 | 22.23 | 51,701 | +0.23(+1.05%) |
Jun 28, 2024 | 22.35 | 22.48 | 22.00 | 22.00 | 25,075 | -0.42(-1.87%) |
Jun 27, 2024 | 22.37 | 22.64 | 22.25 | 22.42 | 18,328 | -0.13(-0.58%) |
Jun 26, 2024 | 22.10 | 22.60 | 22.10 | 22.55 | 28,602 | +0.30(+1.35%) |
Jun 25, 2024 | 22.02 | 22.46 | 21.97 | 22.25 | 20,243 | +0.25(+1.14%) |
Jun 24, 2024 | 21.88 | 22.10 | 21.87 | 22.00 | 13,801 | +0.12(+0.55%) |
Jun 21, 2024 | 21.78 | 22.04 | 21.78 | 21.88 | 22,574 | +0.14(+0.64%) |
Jun 20, 2024 | 21.78 | 21.85 | 21.65 | 21.74 | 45,114 | -0.24(-1.09%) |
Jun 18, 2024 | 21.70 | 22.11 | 21.70 | 21.98 | 31,770 | +0.16(+0.73%) |
Jun 17, 2024 | 21.80 | 22.16 | 21.62 | 21.82 | 24,366 | +0.02(+0.09%) |
Jun 14, 2024 | 21.77 | 22.01 | 21.66 | 21.80 | 17,082 | +0.03(+0.14%) |
Jun 13, 2024 | 21.91 | 21.92 | 21.70 | 21.77 | 43,271 | -0.06(-0.27%) |
Jun 12, 2024 | 21.95 | 22.16 | 21.82 | 21.83 | 29,669 | +0.03(+0.14%) |
Jun 11, 2024 | 21.94 | 21.94 | 21.71 | 21.80 | 17,909 | -0.32(-1.47%) |
Jun 10, 2024 | 22.12 | 22.20 | 21.90 | 22.12 | 10,112 | -0.05(-0.20%) |
Jun 07, 2024 | 22.01 | 22.18 | 22.01 | 22.17 | 11,919 | -0.14(-0.63%) |
Jun 06, 2024 | 22.12 | 22.31 | 22.02 | 22.31 | 24,539 | +0.09(+0.41%) |
Jun 05, 2024 | 22.30 | 22.55 | 22.10 | 22.22 | 19,234 | -0.04(-0.18%) |
Jun 04, 2024 | 22.16 | 22.51 | 22.16 | 22.26 | 42,352 | +0.12(+0.54%) |