Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 22.96 | 23.03 | 22.95 | 23.03 | 1,329,620 | +0.06(+0.26%) |
Aug 22, 2024 | 22.98 | 22.99 | 22.92 | 22.97 | 1,245,448 | -0.06(-0.26%) |
Aug 21, 2024 | 22.98 | 23.05 | 22.95 | 23.03 | 751,376 | +0.06(+0.26%) |
Aug 20, 2024 | 22.93 | 22.97 | 22.91 | 22.97 | 815,181 | +0.06(+0.26%) |
Aug 19, 2024 | 22.86 | 22.92 | 22.86 | 22.91 | 765,862 | +0.04(+0.17%) |
Aug 16, 2024 | 22.84 | 22.87 | 22.81 | 22.87 | 580,504 | +0.03(+0.13%) |
Aug 15, 2024 | 22.78 | 22.84 | 22.77 | 22.84 | 955,614 | -0.07(-0.31%) |
Aug 14, 2024 | 22.86 | 22.92 | 22.84 | 22.91 | 1,518,005 | +0.05(+0.22%) |
Aug 13, 2024 | 22.83 | 22.86 | 22.80 | 22.86 | 702,600 | +0.07(+0.31%) |
Aug 12, 2024 | 22.74 | 22.80 | 22.70 | 22.79 | 791,018 | +0.04(+0.18%) |
Aug 09, 2024 | 22.77 | 22.77 | 22.71 | 22.75 | 677,173 | +0.03(+0.13%) |
Aug 08, 2024 | 22.64 | 22.72 | 22.63 | 22.72 | 959,072 | +0.01(+0.04%) |
Aug 07, 2024 | 22.75 | 22.75 | 22.67 | 22.71 | 1,267,647 | -0.06(-0.26%) |
Aug 06, 2024 | 22.85 | 22.85 | 22.74 | 22.77 | 1,208,794 | -0.11(-0.48%) |
Aug 05, 2024 | 22.91 | 22.93 | 22.82 | 22.88 | 1,525,165 | +0.01(+0.04%) |
Aug 02, 2024 | 22.81 | 22.90 | 22.79 | 22.87 | 1,223,197 | +0.17(+0.75%) |
Aug 01, 2024 | 22.66 | 22.71 | 22.65 | 22.70 | 998,071 | +0.07(+0.31%) |
Jul 31, 2024 | 22.57 | 22.63 | 22.53 | 22.63 | 846,423 | +0.01(+0.04%) |
Jul 30, 2024 | 22.66 | 22.66 | 22.58 | 22.62 | 1,650,353 | -0.07(-0.31%) |
Jul 29, 2024 | 22.60 | 22.69 | 22.58 | 22.69 | 699,353 | +0.11(+0.49%) |
Jul 26, 2024 | 22.57 | 22.59 | 22.54 | 22.58 | 857,647 | +0.07(+0.31%) |
Jul 25, 2024 | 22.48 | 22.54 | 22.46 | 22.51 | 881,334 | +0.05(+0.22%) |
Jul 24, 2024 | 22.55 | 22.56 | 22.46 | 22.46 | 697,413 | -0.06(-0.27%) |
Jul 23, 2024 | 22.54 | 22.55 | 22.51 | 22.52 | 1,409,074 | +0.00(+0.00%) |
Jul 22, 2024 | 22.53 | 22.55 | 22.48 | 22.52 | 665,644 | -0.02(-0.09%) |
Jul 19, 2024 | 22.60 | 22.60 | 22.49 | 22.54 | 395,404 | -0.01(-0.04%) |
Jul 18, 2024 | 22.59 | 22.60 | 22.55 | 22.55 | 833,180 | -0.06(-0.27%) |
Jul 17, 2024 | 22.57 | 22.63 | 22.56 | 22.61 | 724,998 | -0.01(-0.04%) |
Jul 16, 2024 | 22.55 | 22.62 | 22.53 | 22.62 | 471,461 | +0.09(+0.40%) |
Jul 15, 2024 | 22.54 | 22.57 | 22.52 | 22.53 | 462,344 | -0.04(-0.18%) |
Jul 12, 2024 | 22.52 | 22.58 | 22.51 | 22.57 | 829,344 | +0.06(+0.27%) |
Jul 11, 2024 | 22.55 | 22.55 | 22.50 | 22.51 | 582,933 | +0.10(+0.45%) |
Jul 10, 2024 | 22.42 | 22.43 | 22.38 | 22.41 | 675,703 | +0.01(+0.04%) |
Jul 09, 2024 | 22.38 | 22.40 | 22.34 | 22.40 | 829,519 | +0.01(+0.04%) |
Jul 08, 2024 | 22.39 | 22.41 | 22.36 | 22.39 | 503,318 | -0.01(-0.04%) |
Jul 05, 2024 | 22.36 | 22.41 | 22.33 | 22.40 | 515,332 | +0.10(+0.45%) |
Jul 03, 2024 | 22.22 | 22.30 | 22.21 | 22.30 | 239,612 | +0.13(+0.59%) |
Jul 02, 2024 | 22.19 | 22.19 | 22.13 | 22.17 | 643,169 | +0.05(+0.23%) |
Jul 01, 2024 | 22.14 | 22.18 | 22.10 | 22.12 | 962,005 | -0.10(-0.45%) |
Jun 28, 2024 | 22.34 | 22.34 | 22.20 | 22.22 | 815,795 | -0.09(-0.40%) |
Jun 27, 2024 | 22.28 | 22.32 | 22.27 | 22.31 | 3,212,799 | +0.06(+0.29%) |
Jun 26, 2024 | 22.29 | 22.29 | 22.25 | 22.25 | 521,963 | -0.15(-0.67%) |
Jun 25, 2024 | 22.37 | 22.39 | 22.31 | 22.39 | 790,356 | +0.05(+0.22%) |
Jun 24, 2024 | 22.33 | 22.35 | 22.31 | 22.34 | 390,950 | +0.03(+0.13%) |
Jun 21, 2024 | 22.37 | 22.37 | 22.29 | 22.31 | 463,860 | +0.00(+0.00%) |
Jun 20, 2024 | 22.29 | 22.32 | 22.27 | 22.31 | 640,465 | -0.05(-0.22%) |
Jun 18, 2024 | 22.30 | 22.38 | 22.30 | 22.36 | 550,032 | +0.09(+0.40%) |
Jun 17, 2024 | 22.28 | 22.29 | 22.25 | 22.27 | 365,779 | -0.09(-0.40%) |
Jun 14, 2024 | 22.33 | 22.37 | 22.33 | 22.36 | 1,199,612 | +0.01(+0.04%) |
Jun 13, 2024 | 22.33 | 22.38 | 22.30 | 22.35 | 800,908 | +0.11(+0.49%) |
Jun 12, 2024 | 22.31 | 22.35 | 22.25 | 22.25 | 484,749 | +0.09(+0.40%) |
Jun 11, 2024 | 22.13 | 22.18 | 22.09 | 22.16 | 565,947 | +0.07(+0.32%) |
Jun 10, 2024 | 22.09 | 22.11 | 22.06 | 22.09 | 495,470 | -0.02(-0.09%) |
Jun 07, 2024 | 22.13 | 22.15 | 22.11 | 22.11 | 1,005,029 | -0.16(-0.72%) |
Jun 06, 2024 | 22.25 | 22.28 | 22.25 | 22.26 | 481,515 | +0.00(+0.00%) |
Jun 05, 2024 | 22.26 | 22.28 | 22.20 | 22.26 | 683,625 | +0.06(+0.27%) |
Jun 04, 2024 | 22.18 | 22.23 | 22.17 | 22.21 | 623,845 | +0.05(+0.23%) |