Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.77 | 23.86 | 23.76 | 23.85 | 129,847 | +0.09(+0.38%) |
Aug 22, 2024 | 23.77 | 23.77 | 23.73 | 23.76 | 200,479 | -0.03(-0.13%) |
Aug 21, 2024 | 23.76 | 23.80 | 23.75 | 23.79 | 100,653 | +0.04(+0.15%) |
Aug 20, 2024 | 23.74 | 23.76 | 23.73 | 23.75 | 82,312 | +0.05(+0.23%) |
Aug 19, 2024 | 23.70 | 23.73 | 23.70 | 23.70 | 52,744 | -0.01(-0.04%) |
Aug 16, 2024 | 23.73 | 23.75 | 23.70 | 23.71 | 105,323 | -0.02(-0.08%) |
Aug 15, 2024 | 23.68 | 23.73 | 23.68 | 23.73 | 124,649 | -0.03(-0.12%) |
Aug 14, 2024 | 23.73 | 23.80 | 23.73 | 23.76 | 97,418 | -0.01(-0.05%) |
Aug 13, 2024 | 23.76 | 23.78 | 23.75 | 23.77 | 177,928 | +0.03(+0.13%) |
Aug 12, 2024 | 23.69 | 23.75 | 23.68 | 23.74 | 83,370 | +0.04(+0.17%) |
Aug 09, 2024 | 23.70 | 23.71 | 23.68 | 23.70 | 125,637 | +0.03(+0.13%) |
Aug 08, 2024 | 23.67 | 23.68 | 23.64 | 23.67 | 87,778 | -0.03(-0.13%) |
Aug 07, 2024 | 23.70 | 23.72 | 23.68 | 23.70 | 125,048 | +0.00(+0.00%) |
Aug 06, 2024 | 23.73 | 23.75 | 23.70 | 23.70 | 113,199 | -0.07(-0.29%) |
Aug 05, 2024 | 23.75 | 23.78 | 23.68 | 23.77 | 387,855 | +0.04(+0.17%) |
Aug 02, 2024 | 23.74 | 23.77 | 23.72 | 23.73 | 71,102 | +0.03(+0.13%) |
Aug 01, 2024 | 23.69 | 23.73 | 23.68 | 23.70 | 112,306 | -0.06(-0.25%) |
Jul 31, 2024 | 23.68 | 23.76 | 23.65 | 23.76 | 115,911 | +0.11(+0.44%) |
Jul 30, 2024 | 23.64 | 23.67 | 23.63 | 23.66 | 95,284 | +0.02(+0.06%) |
Jul 29, 2024 | 23.65 | 23.66 | 23.63 | 23.64 | 66,010 | -0.01(-0.04%) |
Jul 26, 2024 | 23.63 | 23.65 | 23.62 | 23.65 | 58,847 | +0.05(+0.21%) |
Jul 25, 2024 | 23.60 | 23.61 | 23.58 | 23.60 | 65,194 | +0.03(+0.13%) |
Jul 24, 2024 | 23.61 | 23.63 | 23.57 | 23.57 | 76,228 | -0.02(-0.08%) |
Jul 23, 2024 | 23.58 | 23.61 | 23.58 | 23.59 | 158,110 | +0.02(+0.08%) |
Jul 22, 2024 | 23.58 | 23.58 | 23.56 | 23.57 | 137,103 | -0.02(-0.08%) |
Jul 19, 2024 | 23.61 | 23.62 | 23.59 | 23.59 | 77,658 | -0.05(-0.19%) |
Jul 18, 2024 | 23.63 | 23.66 | 23.63 | 23.64 | 170,315 | -0.01(-0.06%) |
Jul 17, 2024 | 23.63 | 23.66 | 23.63 | 23.65 | 70,109 | +0.01(+0.04%) |
Jul 16, 2024 | 23.62 | 23.65 | 23.62 | 23.64 | 147,591 | +0.00(+0.00%) |
Jul 15, 2024 | 23.61 | 23.64 | 23.61 | 23.64 | 96,920 | +0.06(+0.25%) |
Jul 12, 2024 | 23.59 | 23.61 | 23.58 | 23.58 | 86,254 | -0.01(-0.04%) |
Jul 11, 2024 | 23.59 | 23.60 | 23.57 | 23.59 | 132,950 | +0.05(+0.21%) |
Jul 10, 2024 | 23.54 | 23.55 | 23.53 | 23.54 | 101,485 | +0.00(+0.00%) |
Jul 09, 2024 | 23.53 | 23.54 | 23.52 | 23.54 | 71,411 | +0.00(+0.00%) |
Jul 08, 2024 | 23.53 | 23.55 | 23.53 | 23.54 | 112,547 | -0.01(-0.04%) |
Jul 05, 2024 | 23.52 | 23.57 | 23.52 | 23.55 | 35,034 | +0.07(+0.30%) |
Jul 03, 2024 | 23.45 | 23.51 | 23.45 | 23.48 | 57,117 | +0.04(+0.15%) |
Jul 02, 2024 | 23.48 | 23.48 | 23.44 | 23.45 | 66,591 | +0.02(+0.06%) |
Jul 01, 2024 | 23.41 | 23.45 | 23.41 | 23.43 | 109,430 | -0.04(-0.16%) |
Jun 28, 2024 | 23.49 | 23.51 | 23.45 | 23.47 | 96,357 | +0.01(+0.06%) |
Jun 27, 2024 | 23.44 | 23.47 | 23.44 | 23.45 | 115,729 | +0.04(+0.19%) |
Jun 26, 2024 | 23.41 | 23.43 | 23.40 | 23.41 | 170,014 | -0.03(-0.13%) |
Jun 25, 2024 | 23.43 | 23.44 | 23.42 | 23.44 | 142,011 | +0.03(+0.13%) |
Jun 24, 2024 | 23.43 | 23.44 | 23.41 | 23.41 | 182,319 | -0.01(-0.06%) |
Jun 21, 2024 | 23.46 | 23.48 | 23.42 | 23.42 | 78,945 | -0.01(-0.06%) |
Jun 20, 2024 | 23.39 | 23.45 | 23.39 | 23.44 | 71,969 | +0.02(+0.08%) |
Jun 18, 2024 | 23.40 | 23.43 | 23.40 | 23.42 | 88,234 | +0.06(+0.26%) |
Jun 17, 2024 | 23.35 | 23.36 | 23.35 | 23.36 | 180,089 | -0.00(-0.02%) |
Jun 14, 2024 | 23.37 | 23.38 | 23.36 | 23.36 | 93,845 | -0.02(-0.06%) |
Jun 13, 2024 | 23.36 | 23.40 | 23.35 | 23.38 | 136,546 | +0.07(+0.30%) |
Jun 12, 2024 | 23.38 | 23.40 | 23.31 | 23.31 | 106,406 | -0.02(-0.09%) |
Jun 11, 2024 | 23.30 | 23.33 | 23.28 | 23.33 | 134,227 | +0.03(+0.13%) |
Jun 10, 2024 | 23.27 | 23.30 | 23.27 | 23.30 | 153,279 | +0.01(+0.04%) |
Jun 07, 2024 | 23.32 | 23.32 | 23.29 | 23.29 | 112,142 | -0.10(-0.45%) |
Jun 06, 2024 | 23.40 | 23.41 | 23.38 | 23.39 | 54,661 | -0.00(-0.02%) |
Jun 05, 2024 | 23.39 | 23.40 | 23.35 | 23.40 | 164,390 | +0.04(+0.17%) |
Jun 04, 2024 | 23.35 | 23.37 | 23.34 | 23.36 | 112,095 | +0.01(+0.04%) |