Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.30 | 23.33 | 23.30 | 23.32 | 613 | +0.05(+0.23%) |
Aug 22, 2024 | 23.26 | 23.27 | 23.26 | 23.27 | 148 | -0.08(-0.33%) |
Aug 21, 2024 | 23.33 | 23.35 | 23.32 | 23.35 | 383 | +0.04(+0.18%) |
Aug 20, 2024 | 23.29 | 23.31 | 23.29 | 23.31 | 215,218 | +0.03(+0.14%) |
Aug 19, 2024 | 23.28 | 23.28 | 23.27 | 23.27 | 674 | +0.01(+0.05%) |
Aug 16, 2024 | 23.25 | 23.26 | 23.19 | 23.26 | 5,417 | +0.02(+0.10%) |
Aug 15, 2024 | 23.25 | 23.25 | 23.23 | 23.24 | 1,529 | -0.08(-0.34%) |
Aug 14, 2024 | 23.28 | 23.32 | 23.28 | 23.32 | 695 | +0.02(+0.08%) |
Aug 13, 2024 | 23.29 | 23.30 | 23.29 | 23.30 | 1,713 | +0.04(+0.17%) |
Aug 12, 2024 | 23.24 | 23.26 | 23.24 | 23.26 | 414 | +0.03(+0.13%) |
Aug 09, 2024 | 23.22 | 23.23 | 23.22 | 23.23 | 416 | -0.01(-0.04%) |
Aug 08, 2024 | 23.22 | 23.24 | 23.20 | 23.24 | 2,997 | +0.01(+0.03%) |
Aug 07, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 80 | -0.05(-0.20%) |
Aug 06, 2024 | 23.27 | 23.28 | 23.24 | 23.28 | 6,837 | -0.05(-0.21%) |
Aug 05, 2024 | 23.37 | 23.37 | 23.33 | 23.33 | 1,768 | +0.02(+0.09%) |
Aug 02, 2024 | 23.28 | 23.32 | 23.28 | 23.31 | 2,629 | +0.14(+0.60%) |
Aug 01, 2024 | 23.14 | 23.18 | 23.14 | 23.17 | 4,468 | -0.04(-0.17%) |
Jul 31, 2024 | 23.14 | 23.21 | 23.13 | 23.21 | 5,834 | +0.09(+0.40%) |
Jul 30, 2024 | 23.10 | 23.12 | 23.10 | 23.12 | 1,976 | +0.00(+0.01%) |
Jul 29, 2024 | 23.09 | 23.12 | 23.09 | 23.11 | 1,788 | +0.01(+0.04%) |
Jul 26, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 542 | +0.03(+0.11%) |
Jul 25, 2024 | 23.07 | 23.08 | 23.07 | 23.08 | 1,973 | +0.00(+0.00%) |
Jul 24, 2024 | 23.10 | 23.10 | 23.06 | 23.08 | 3,864 | +0.02(+0.09%) |
Jul 23, 2024 | 23.07 | 23.07 | 23.05 | 23.06 | 8,327 | +0.00(+0.02%) |
Jul 22, 2024 | 23.02 | 23.06 | 23.02 | 23.05 | 4,034 | +0.00(+0.00%) |
Jul 19, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 116 | -0.01(-0.05%) |
Jul 18, 2024 | 23.05 | 23.09 | 23.05 | 23.07 | 3,909 | -0.02(-0.08%) |
Jul 17, 2024 | 23.03 | 23.09 | 23.01 | 23.09 | 5,987 | +0.04(+0.15%) |
Jul 16, 2024 | 23.04 | 23.06 | 23.02 | 23.05 | 8,442 | -0.01(-0.04%) |
Jul 15, 2024 | 23.02 | 23.06 | 23.02 | 23.06 | 7,949 | +0.04(+0.15%) |
Jul 12, 2024 | 23.00 | 23.02 | 22.99 | 23.02 | 4,759 | +0.04(+0.17%) |
Jul 11, 2024 | 22.97 | 22.99 | 22.97 | 22.99 | 16,528 | +0.04(+0.17%) |
Jul 10, 2024 | 22.96 | 22.96 | 22.94 | 22.95 | 4,972 | -0.01(-0.02%) |
Jul 09, 2024 | 22.95 | 22.95 | 22.93 | 22.95 | 7,042 | -0.01(-0.04%) |
Jul 08, 2024 | 22.95 | 22.96 | 22.94 | 22.96 | 13,282 | +0.03(+0.13%) |
Jul 05, 2024 | 22.92 | 22.93 | 22.91 | 22.93 | 1,717 | +0.03(+0.15%) |
Jul 03, 2024 | 22.87 | 22.91 | 22.87 | 22.90 | 3,131 | +0.08(+0.33%) |
Jul 02, 2024 | 22.83 | 22.86 | 22.81 | 22.82 | 11,252 | -0.02(-0.08%) |
Jul 01, 2024 | 22.89 | 22.89 | 22.80 | 22.84 | 15,593 | -0.02(-0.08%) |
Jun 28, 2024 | 22.85 | 22.86 | 22.85 | 22.86 | 4,622 | +0.00(+0.02%) |
Jun 27, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 2 | +0.01(+0.04%) |
Jun 26, 2024 | 22.82 | 22.85 | 22.82 | 22.84 | 6,904 | -0.02(-0.11%) |
Jun 25, 2024 | 22.86 | 22.87 | 22.84 | 22.87 | 8,973 | -0.02(-0.11%) |
Jun 24, 2024 | 22.90 | 22.90 | 22.84 | 22.89 | 7,473 | +0.04(+0.17%) |
Jun 21, 2024 | 22.84 | 22.86 | 22.84 | 22.85 | 896 | -0.01(-0.04%) |
Jun 20, 2024 | 22.85 | 22.87 | 22.85 | 22.86 | 988 | -0.00(-0.02%) |
Jun 18, 2024 | 22.83 | 22.87 | 22.83 | 22.87 | 338 | +0.02(+0.11%) |
Jun 17, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 427 | -0.02(-0.09%) |
Jun 14, 2024 | 22.84 | 22.88 | 22.84 | 22.86 | 1,282 | +0.03(+0.13%) |
Jun 13, 2024 | 22.84 | 22.84 | 22.83 | 22.83 | 1,004 | +0.03(+0.12%) |
Jun 12, 2024 | 22.86 | 22.86 | 22.81 | 22.81 | 2,418 | +0.05(+0.24%) |
Jun 11, 2024 | 22.72 | 22.75 | 22.72 | 22.75 | 1,758 | +0.01(+0.04%) |
Jun 10, 2024 | 22.71 | 22.74 | 22.69 | 22.74 | 3,476 | +0.01(+0.04%) |
Jun 07, 2024 | 22.74 | 22.74 | 22.73 | 22.73 | 697 | -0.09(-0.40%) |
Jun 06, 2024 | 22.81 | 22.83 | 22.81 | 22.83 | 4,721 | +0.03(+0.14%) |
Jun 05, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 1,295 | -0.04(-0.17%) |
Jun 04, 2024 | 22.75 | 22.83 | 22.75 | 22.83 | 44,198 | +0.09(+0.39%) |