Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 23.29 | 23.31 | 23.26 | 23.30 | 4,085,855 | -0.03(-0.15%) |
Aug 28, 2024 | 23.34 | 23.36 | 23.32 | 23.33 | 3,567,477 | -0.01(-0.02%) |
Aug 27, 2024 | 23.28 | 23.35 | 23.28 | 23.34 | 3,984,462 | -0.01(-0.04%) |
Aug 26, 2024 | 23.39 | 23.40 | 23.33 | 23.34 | 3,977,725 | -0.02(-0.06%) |
Aug 23, 2024 | 23.31 | 23.37 | 23.29 | 23.36 | 3,962,095 | +0.08(+0.34%) |
Aug 22, 2024 | 23.31 | 23.32 | 23.24 | 23.28 | 4,262,112 | -0.08(-0.36%) |
Aug 21, 2024 | 23.34 | 23.41 | 23.30 | 23.36 | 5,363,020 | +0.04(+0.15%) |
Aug 20, 2024 | 23.29 | 23.34 | 23.28 | 23.33 | 6,631,935 | +0.08(+0.34%) |
Aug 19, 2024 | 23.22 | 23.28 | 23.21 | 23.25 | 15,990,130 | +0.02(+0.11%) |
Aug 16, 2024 | 23.22 | 23.23 | 23.18 | 23.23 | 8,764,071 | +0.05(+0.22%) |
Aug 15, 2024 | 23.14 | 23.18 | 23.12 | 23.18 | 6,163,651 | -0.12(-0.52%) |
Aug 14, 2024 | 23.27 | 23.33 | 23.26 | 23.30 | 4,132,291 | +0.03(+0.11%) |
Aug 13, 2024 | 23.26 | 23.27 | 23.23 | 23.27 | 2,900,562 | +0.08(+0.34%) |
Aug 12, 2024 | 23.12 | 23.20 | 23.11 | 23.19 | 4,241,958 | +0.06(+0.26%) |
Aug 09, 2024 | 23.17 | 23.17 | 23.12 | 23.13 | 8,211,725 | +0.05(+0.24%) |
Aug 08, 2024 | 23.04 | 23.09 | 23.03 | 23.07 | 4,726,481 | -0.05(-0.24%) |
Aug 07, 2024 | 23.14 | 23.16 | 23.09 | 23.13 | 5,705,374 | -0.05(-0.22%) |
Aug 06, 2024 | 23.31 | 23.32 | 23.18 | 23.18 | 11,249,004 | -0.18(-0.77%) |
Aug 05, 2024 | 23.47 | 23.51 | 23.28 | 23.36 | 12,019,496 | +0.02(+0.06%) |
Aug 02, 2024 | 23.23 | 23.35 | 23.21 | 23.34 | 8,628,319 | +0.30(+1.32%) |
Aug 01, 2024 | 22.99 | 23.07 | 22.98 | 23.04 | 6,633,566 | +0.03(+0.13%) |
Jul 31, 2024 | 22.93 | 23.01 | 22.90 | 23.01 | 6,062,640 | +0.13(+0.57%) |
Jul 30, 2024 | 22.87 | 22.91 | 22.84 | 22.88 | 3,825,936 | +0.04(+0.15%) |
Jul 29, 2024 | 22.86 | 22.87 | 22.83 | 22.84 | 6,996,660 | +0.03(+0.13%) |
Jul 26, 2024 | 22.81 | 22.83 | 22.79 | 22.82 | 3,381,616 | +0.08(+0.33%) |
Jul 25, 2024 | 22.72 | 22.80 | 22.72 | 22.74 | 4,397,488 | +0.04(+0.18%) |
Jul 24, 2024 | 22.76 | 22.80 | 22.69 | 22.70 | 4,828,986 | -0.04(-0.18%) |
Jul 23, 2024 | 22.75 | 22.77 | 22.73 | 22.74 | 5,527,147 | +0.01(+0.04%) |
Jul 22, 2024 | 22.76 | 22.78 | 22.69 | 22.73 | 4,433,197 | -0.02(-0.09%) |
Jul 19, 2024 | 22.76 | 22.77 | 22.74 | 22.75 | 2,498,050 | -0.04(-0.18%) |
Jul 18, 2024 | 22.82 | 22.85 | 22.79 | 22.79 | 3,965,136 | -0.06(-0.26%) |
Jul 17, 2024 | 22.82 | 22.86 | 22.80 | 22.85 | 5,301,861 | +0.01(+0.02%) |
Jul 16, 2024 | 22.80 | 22.85 | 22.77 | 22.84 | 5,873,487 | +0.08(+0.37%) |
Jul 15, 2024 | 22.76 | 22.79 | 22.74 | 22.76 | 4,217,643 | -0.05(-0.24%) |
Jul 12, 2024 | 22.77 | 22.82 | 22.76 | 22.82 | 2,970,633 | +0.05(+0.20%) |
Jul 11, 2024 | 22.78 | 22.81 | 22.76 | 22.77 | 5,189,073 | +0.12(+0.53%) |
Jul 10, 2024 | 22.66 | 22.67 | 22.63 | 22.65 | 4,270,362 | +0.01(+0.04%) |
Jul 09, 2024 | 22.63 | 22.66 | 22.59 | 22.64 | 3,959,115 | -0.01(-0.04%) |
Jul 08, 2024 | 22.65 | 22.67 | 22.62 | 22.65 | 2,789,215 | -0.01(-0.02%) |
Jul 05, 2024 | 22.62 | 22.67 | 22.59 | 22.66 | 3,753,420 | +0.10(+0.42%) |
Jul 03, 2024 | 22.49 | 22.57 | 22.48 | 22.56 | 3,276,087 | +0.12(+0.53%) |
Jul 02, 2024 | 22.45 | 22.47 | 22.41 | 22.44 | 4,778,818 | +0.06(+0.27%) |
Jul 01, 2024 | 22.42 | 22.47 | 22.37 | 22.38 | 5,805,188 | -0.13(-0.57%) |
Jun 28, 2024 | 22.64 | 22.65 | 22.51 | 22.51 | 8,333,319 | -0.10(-0.44%) |
Jun 27, 2024 | 22.60 | 22.63 | 22.60 | 22.61 | 3,547,104 | +0.04(+0.20%) |
Jun 26, 2024 | 22.58 | 22.60 | 22.56 | 22.56 | 8,762,847 | -0.11(-0.48%) |
Jun 25, 2024 | 22.65 | 22.68 | 22.64 | 22.67 | 3,302,246 | +0.02(+0.09%) |
Jun 24, 2024 | 22.64 | 22.66 | 22.62 | 22.65 | 5,479,958 | +0.02(+0.09%) |
Jun 21, 2024 | 22.67 | 22.69 | 22.61 | 22.63 | 4,480,640 | -0.00(-0.02%) |
Jun 20, 2024 | 22.60 | 22.64 | 22.58 | 22.64 | 5,918,755 | -0.05(-0.22%) |
Jun 18, 2024 | 22.64 | 22.69 | 22.62 | 22.69 | 3,695,438 | +0.09(+0.40%) |
Jun 17, 2024 | 22.59 | 22.61 | 22.57 | 22.60 | 4,050,911 | -0.08(-0.37%) |
Jun 14, 2024 | 22.67 | 22.70 | 22.65 | 22.68 | 5,072,060 | +0.05(+0.24%) |
Jun 13, 2024 | 22.60 | 22.66 | 22.57 | 22.63 | 5,308,026 | +0.11(+0.49%) |
Jun 12, 2024 | 22.58 | 22.62 | 22.51 | 22.52 | 6,068,593 | +0.09(+0.40%) |
Jun 11, 2024 | 22.37 | 22.44 | 22.35 | 22.43 | 6,083,982 | +0.08(+0.36%) |
Jun 10, 2024 | 22.36 | 22.36 | 22.33 | 22.35 | 3,798,129 | -0.03(-0.13%) |
Jun 07, 2024 | 22.42 | 22.42 | 22.38 | 22.38 | 4,028,610 | -0.18(-0.82%) |
Jun 06, 2024 | 22.54 | 22.58 | 22.53 | 22.56 | 9,056,741 | +0.00(+0.00%) |
Jun 05, 2024 | 22.53 | 22.57 | 22.47 | 22.56 | 4,620,982 | +0.07(+0.31%) |
Jun 04, 2024 | 22.46 | 22.53 | 22.45 | 22.49 | 3,088,861 | +0.09(+0.40%) |