Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 24.02 | 24.02 | 23.96 | 24.00 | 20,452 | +0.01(+0.04%) |
Aug 28, 2024 | 23.97 | 24.06 | 23.97 | 23.99 | 8,404 | +0.02(+0.08%) |
Aug 27, 2024 | 24.01 | 24.07 | 23.95 | 23.97 | 67,673 | -0.07(-0.28%) |
Aug 26, 2024 | 24.07 | 24.08 | 23.98 | 24.04 | 83,329 | +0.00(+0.00%) |
Aug 23, 2024 | 24.00 | 24.09 | 23.93 | 24.04 | 65,635 | +0.09(+0.35%) |
Aug 22, 2024 | 23.97 | 24.06 | 23.90 | 23.95 | 213,281 | -0.04(-0.15%) |
Aug 21, 2024 | 23.84 | 24.09 | 23.71 | 23.99 | 172,787 | +0.03(+0.13%) |
Aug 20, 2024 | 23.94 | 24.00 | 23.89 | 23.96 | 58,285 | +0.08(+0.34%) |
Aug 19, 2024 | 23.87 | 23.92 | 23.86 | 23.88 | 13,636 | -0.14(-0.58%) |
Aug 16, 2024 | 23.95 | 24.02 | 23.89 | 24.02 | 92,646 | +0.08(+0.33%) |
Aug 15, 2024 | 24.02 | 24.02 | 23.84 | 23.94 | 56,341 | -0.06(-0.24%) |
Aug 14, 2024 | 23.97 | 24.01 | 23.97 | 24.00 | 101,557 | +0.05(+0.20%) |
Aug 13, 2024 | 23.89 | 23.97 | 23.89 | 23.95 | 16,001 | +0.07(+0.31%) |
Aug 12, 2024 | 23.82 | 23.88 | 23.75 | 23.88 | 27,620 | +0.05(+0.23%) |
Aug 09, 2024 | 23.83 | 23.85 | 23.74 | 23.82 | 25,773 | +0.12(+0.51%) |
Aug 08, 2024 | 23.75 | 23.82 | 23.61 | 23.70 | 283,831 | +0.00(+0.00%) |
Aug 07, 2024 | 23.81 | 23.84 | 23.66 | 23.70 | 4,280 | -0.10(-0.40%) |
Aug 06, 2024 | 23.76 | 23.80 | 23.74 | 23.80 | 3,212 | +0.20(+0.83%) |
Aug 05, 2024 | 23.90 | 23.96 | 23.60 | 23.60 | 8,171 | -0.27(-1.15%) |
Aug 02, 2024 | 23.90 | 23.91 | 23.75 | 23.87 | 5,886 | +0.31(+1.33%) |
Aug 01, 2024 | 23.74 | 23.76 | 23.56 | 23.56 | 6,570 | -0.12(-0.51%) |
Jul 31, 2024 | 23.52 | 23.68 | 23.43 | 23.68 | 1,994 | +0.06(+0.25%) |
Jul 30, 2024 | 23.48 | 23.62 | 23.48 | 23.62 | 13,111 | +0.13(+0.55%) |
Jul 29, 2024 | 23.49 | 23.61 | 23.36 | 23.49 | 4,781 | +0.01(+0.04%) |
Jul 26, 2024 | 25.20 | 25.20 | 23.35 | 23.48 | 19,405 | +0.04(+0.17%) |
Jul 25, 2024 | 23.52 | 23.53 | 23.36 | 23.44 | 16,674 | +0.01(+0.02%) |
Jul 24, 2024 | 23.55 | 23.55 | 23.43 | 23.43 | 676 | -0.02(-0.06%) |
Jul 23, 2024 | 23.53 | 23.55 | 23.35 | 23.45 | 5,610 | +0.02(+0.06%) |
Jul 22, 2024 | 23.61 | 23.61 | 23.32 | 23.43 | 5,257 | -0.09(-0.38%) |
Jul 19, 2024 | 23.54 | 23.54 | 23.46 | 23.52 | 5,784 | +0.04(+0.17%) |
Jul 18, 2024 | 23.56 | 23.59 | 23.46 | 23.48 | 42,933 | -0.06(-0.25%) |
Jul 17, 2024 | 23.54 | 23.58 | 23.49 | 23.54 | 13,378 | -0.04(-0.19%) |
Jul 16, 2024 | 23.55 | 23.59 | 23.55 | 23.59 | 11,692 | +0.03(+0.15%) |
Jul 15, 2024 | 23.55 | 23.58 | 23.54 | 23.55 | 12,503 | +0.02(+0.08%) |
Jul 12, 2024 | 23.42 | 23.56 | 23.42 | 23.53 | 7,379 | +0.02(+0.11%) |
Jul 11, 2024 | 23.52 | 23.52 | 23.51 | 23.51 | 1,907 | +0.10(+0.45%) |
Jul 10, 2024 | 23.44 | 23.44 | 23.36 | 23.40 | 10,687 | +0.02(+0.11%) |
Jul 09, 2024 | 23.34 | 23.42 | 23.32 | 23.38 | 52,032 | -0.03(-0.13%) |
Jul 08, 2024 | 23.39 | 23.44 | 23.37 | 23.41 | 4,695 | +0.01(+0.06%) |
Jul 05, 2024 | 23.40 | 23.40 | 23.36 | 23.39 | 1,157 | +0.10(+0.44%) |
Jul 03, 2024 | 23.22 | 23.30 | 23.22 | 23.29 | 5,508 | +0.06(+0.26%) |
Jul 02, 2024 | 23.17 | 23.23 | 23.17 | 23.23 | 3,523 | +0.06(+0.28%) |
Jul 01, 2024 | 23.25 | 23.25 | 23.14 | 23.17 | 2,423 | -0.11(-0.47%) |
Jun 28, 2024 | 23.33 | 23.33 | 23.22 | 23.27 | 1,953 | +0.01(+0.04%) |
Jun 27, 2024 | 23.32 | 23.32 | 23.23 | 23.26 | 13,131 | +0.03(+0.15%) |
Jun 26, 2024 | 23.26 | 23.27 | 23.19 | 23.23 | 10,963 | -0.07(-0.29%) |
Jun 25, 2024 | 23.33 | 23.33 | 23.24 | 23.30 | 7,910 | -0.05(-0.20%) |
Jun 24, 2024 | 23.34 | 23.34 | 23.26 | 23.34 | 4,196 | +0.07(+0.29%) |
Jun 21, 2024 | 23.34 | 23.34 | 23.25 | 23.28 | 4,130 | -0.03(-0.13%) |
Jun 20, 2024 | 23.30 | 23.31 | 23.21 | 23.31 | 9,454 | +0.01(+0.03%) |
Jun 18, 2024 | 23.29 | 23.34 | 23.27 | 23.30 | 15,513 | +0.01(+0.04%) |
Jun 17, 2024 | 23.21 | 23.30 | 23.21 | 23.29 | 2,468 | -0.04(-0.16%) |
Jun 14, 2024 | 23.35 | 23.35 | 23.33 | 23.33 | 1,228 | +0.01(+0.03%) |
Jun 13, 2024 | 23.30 | 23.33 | 23.30 | 23.32 | 9,586 | +0.07(+0.29%) |
Jun 12, 2024 | 23.37 | 23.39 | 23.23 | 23.25 | 67,481 | +0.08(+0.33%) |
Jun 11, 2024 | 23.11 | 23.18 | 23.11 | 23.18 | 4,990 | +0.07(+0.32%) |
Jun 10, 2024 | 23.11 | 23.13 | 23.08 | 23.10 | 3,451 | -0.03(-0.14%) |
Jun 07, 2024 | 23.15 | 23.18 | 23.10 | 23.14 | 5,940 | -0.11(-0.46%) |
Jun 06, 2024 | 23.24 | 23.27 | 23.22 | 23.24 | 10,918 | +0.01(+0.05%) |
Jun 05, 2024 | 23.20 | 23.27 | 23.20 | 23.23 | 4,633 | +0.02(+0.10%) |
Jun 04, 2024 | 23.20 | 23.22 | 23.17 | 23.21 | 3,850 | +0.05(+0.20%) |