Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 23.51 | 23.55 | 23.50 | 23.53 | 92,660 | -0.03(-0.12%) |
Aug 28, 2024 | 23.60 | 23.60 | 23.55 | 23.55 | 111,346 | -0.02(-0.11%) |
Aug 27, 2024 | 23.51 | 23.60 | 23.51 | 23.58 | 75,812 | -0.03(-0.11%) |
Aug 26, 2024 | 23.67 | 23.67 | 23.59 | 23.61 | 100,633 | -0.02(-0.06%) |
Aug 23, 2024 | 23.58 | 23.64 | 23.54 | 23.62 | 146,483 | +0.12(+0.53%) |
Aug 22, 2024 | 23.53 | 23.56 | 23.46 | 23.50 | 105,410 | -0.09(-0.40%) |
Aug 21, 2024 | 23.57 | 23.63 | 23.52 | 23.59 | 205,470 | +0.06(+0.25%) |
Aug 20, 2024 | 23.53 | 23.54 | 23.49 | 23.53 | 362,762 | +0.04(+0.17%) |
Aug 19, 2024 | 23.45 | 23.51 | 23.45 | 23.49 | 132,005 | +0.04(+0.17%) |
Aug 16, 2024 | 23.40 | 23.45 | 23.38 | 23.45 | 85,071 | +0.07(+0.31%) |
Aug 15, 2024 | 23.32 | 23.40 | 23.32 | 23.38 | 85,572 | -0.08(-0.35%) |
Aug 14, 2024 | 23.42 | 23.48 | 23.40 | 23.46 | 191,822 | +0.09(+0.40%) |
Aug 13, 2024 | 23.34 | 23.38 | 23.30 | 23.37 | 80,681 | +0.12(+0.50%) |
Aug 12, 2024 | 23.21 | 23.27 | 23.18 | 23.25 | 161,045 | +0.03(+0.13%) |
Aug 09, 2024 | 23.25 | 23.25 | 23.19 | 23.22 | 128,227 | +0.10(+0.43%) |
Aug 08, 2024 | 23.10 | 23.12 | 23.07 | 23.12 | 157,139 | +0.01(+0.04%) |
Aug 07, 2024 | 23.17 | 23.22 | 23.09 | 23.11 | 173,777 | -0.09(-0.39%) |
Aug 06, 2024 | 23.31 | 23.31 | 23.20 | 23.20 | 181,789 | -0.13(-0.56%) |
Aug 05, 2024 | 23.36 | 23.38 | 23.27 | 23.33 | 253,250 | -0.04(-0.17%) |
Aug 02, 2024 | 23.39 | 23.39 | 23.28 | 23.37 | 161,776 | +0.21(+0.91%) |
Aug 01, 2024 | 23.08 | 23.21 | 23.08 | 23.16 | 125,142 | -0.01(-0.04%) |
Jul 31, 2024 | 23.14 | 23.17 | 23.09 | 23.17 | 126,166 | +0.12(+0.52%) |
Jul 30, 2024 | 22.94 | 23.07 | 22.94 | 23.05 | 124,129 | +0.03(+0.13%) |
Jul 29, 2024 | 23.06 | 23.06 | 23.00 | 23.02 | 346,843 | +0.03(+0.13%) |
Jul 26, 2024 | 23.00 | 23.00 | 22.96 | 22.99 | 129,371 | +0.11(+0.48%) |
Jul 25, 2024 | 22.85 | 22.94 | 22.85 | 22.88 | 171,011 | +0.04(+0.18%) |
Jul 24, 2024 | 22.94 | 22.96 | 22.83 | 22.84 | 156,855 | -0.09(-0.39%) |
Jul 23, 2024 | 22.96 | 22.98 | 22.92 | 22.93 | 126,765 | +0.00(+0.00%) |
Jul 22, 2024 | 23.01 | 23.01 | 22.91 | 22.93 | 122,628 | -0.01(-0.04%) |
Jul 19, 2024 | 22.84 | 22.97 | 22.84 | 22.94 | 90,681 | -0.07(-0.33%) |
Jul 18, 2024 | 23.06 | 23.09 | 23.00 | 23.02 | 227,846 | -0.06(-0.28%) |
Jul 17, 2024 | 23.03 | 23.10 | 23.02 | 23.08 | 180,675 | +0.00(+0.00%) |
Jul 16, 2024 | 23.03 | 23.08 | 22.99 | 23.08 | 134,720 | +0.11(+0.48%) |
Jul 15, 2024 | 23.00 | 23.04 | 22.96 | 22.97 | 161,600 | -0.09(-0.39%) |
Jul 12, 2024 | 23.01 | 23.07 | 23.00 | 23.06 | 158,840 | +0.06(+0.26%) |
Jul 11, 2024 | 22.98 | 23.05 | 22.97 | 23.00 | 260,121 | +0.11(+0.48%) |
Jul 10, 2024 | 22.86 | 22.89 | 22.83 | 22.89 | 144,211 | +0.04(+0.18%) |
Jul 09, 2024 | 22.85 | 22.86 | 22.80 | 22.85 | 206,554 | -0.03(-0.13%) |
Jul 08, 2024 | 22.88 | 22.91 | 22.86 | 22.88 | 137,631 | +0.00(+0.00%) |
Jul 05, 2024 | 22.86 | 22.89 | 22.81 | 22.88 | 402,148 | +0.10(+0.44%) |
Jul 03, 2024 | 22.70 | 22.78 | 22.68 | 22.78 | 109,842 | +0.15(+0.66%) |
Jul 02, 2024 | 22.60 | 22.64 | 22.58 | 22.63 | 324,441 | +0.12(+0.53%) |
Jul 01, 2024 | 22.56 | 22.60 | 22.51 | 22.51 | 367,718 | -0.13(-0.57%) |
Jun 28, 2024 | 22.78 | 22.80 | 22.63 | 22.64 | 274,955 | -0.11(-0.48%) |
Jun 27, 2024 | 22.78 | 22.78 | 22.75 | 22.75 | 144,390 | +0.03(+0.13%) |
Jun 26, 2024 | 22.68 | 22.73 | 22.68 | 22.72 | 153,575 | -0.09(-0.39%) |
Jun 25, 2024 | 22.81 | 22.83 | 22.78 | 22.81 | 199,241 | +0.00(+0.00%) |
Jun 24, 2024 | 22.81 | 22.85 | 22.81 | 22.81 | 146,850 | +0.01(+0.04%) |
Jun 21, 2024 | 22.80 | 22.84 | 22.76 | 22.80 | 120,572 | +0.00(+0.00%) |
Jun 20, 2024 | 22.75 | 22.80 | 22.74 | 22.80 | 361,057 | -0.06(-0.26%) |
Jun 18, 2024 | 22.80 | 22.87 | 22.80 | 22.86 | 159,043 | +0.09(+0.39%) |
Jun 17, 2024 | 22.75 | 22.79 | 22.74 | 22.77 | 161,792 | -0.09(-0.39%) |
Jun 14, 2024 | 22.86 | 22.89 | 22.82 | 22.86 | 163,424 | +0.00(+0.02%) |
Jun 13, 2024 | 22.83 | 22.88 | 22.79 | 22.85 | 152,632 | +0.09(+0.42%) |
Jun 12, 2024 | 22.81 | 22.88 | 22.74 | 22.76 | 110,330 | +0.13(+0.57%) |
Jun 11, 2024 | 22.56 | 22.65 | 22.55 | 22.63 | 131,444 | +0.06(+0.26%) |
Jun 10, 2024 | 22.56 | 22.58 | 22.54 | 22.57 | 206,827 | -0.03(-0.13%) |
Jun 07, 2024 | 22.62 | 22.64 | 22.59 | 22.60 | 212,581 | -0.17(-0.74%) |
Jun 06, 2024 | 22.73 | 22.79 | 22.73 | 22.77 | 408,753 | -0.02(-0.09%) |
Jun 05, 2024 | 22.73 | 22.79 | 22.68 | 22.79 | 107,531 | +0.07(+0.31%) |
Jun 04, 2024 | 22.68 | 22.75 | 22.67 | 22.72 | 118,487 | +0.09(+0.40%) |