Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 23.33 | 23.35 | 23.33 | 23.34 | 426,037 | +0.01(+0.04%) |
Aug 22, 2024 | 23.33 | 23.34 | 23.32 | 23.33 | 572,640 | +0.00(+0.00%) |
Aug 21, 2024 | 23.33 | 23.34 | 23.32 | 23.33 | 267,341 | +0.02(+0.09%) |
Aug 20, 2024 | 23.31 | 23.32 | 23.31 | 23.31 | 367,742 | +0.01(+0.04%) |
Aug 19, 2024 | 23.30 | 23.31 | 23.30 | 23.30 | 361,828 | +0.00(+0.00%) |
Aug 16, 2024 | 23.30 | 23.31 | 23.30 | 23.30 | 334,642 | +0.00(+0.00%) |
Aug 15, 2024 | 23.30 | 23.30 | 23.29 | 23.30 | 1,008,393 | -0.01(-0.04%) |
Aug 14, 2024 | 23.29 | 23.31 | 23.29 | 23.31 | 307,843 | +0.00(+0.00%) |
Aug 13, 2024 | 23.29 | 23.31 | 23.29 | 23.31 | 304,062 | +0.01(+0.04%) |
Aug 12, 2024 | 23.28 | 23.30 | 23.28 | 23.30 | 287,566 | +0.01(+0.04%) |
Aug 09, 2024 | 23.29 | 23.29 | 23.28 | 23.29 | 252,271 | +0.01(+0.04%) |
Aug 08, 2024 | 23.27 | 23.29 | 23.27 | 23.28 | 362,481 | -0.01(-0.04%) |
Aug 07, 2024 | 23.27 | 23.29 | 23.27 | 23.29 | 760,391 | +0.00(+0.02%) |
Aug 06, 2024 | 23.29 | 23.30 | 23.28 | 23.29 | 334,607 | -0.02(-0.06%) |
Aug 05, 2024 | 23.33 | 23.34 | 23.29 | 23.30 | 844,268 | +0.01(+0.04%) |
Aug 02, 2024 | 23.29 | 23.31 | 23.28 | 23.29 | 900,265 | +0.05(+0.24%) |
Aug 01, 2024 | 23.22 | 23.24 | 23.21 | 23.23 | 313,509 | -0.06(-0.26%) |
Jul 31, 2024 | 23.28 | 23.30 | 23.28 | 23.30 | 352,183 | +0.02(+0.06%) |
Jul 30, 2024 | 23.29 | 23.29 | 23.28 | 23.28 | 300,231 | -0.01(-0.04%) |
Jul 29, 2024 | 23.29 | 23.29 | 23.28 | 23.29 | 444,573 | +0.02(+0.09%) |
Jul 26, 2024 | 23.27 | 23.28 | 23.27 | 23.27 | 282,634 | +0.01(+0.04%) |
Jul 25, 2024 | 23.26 | 23.27 | 23.26 | 23.26 | 299,118 | +0.01(+0.04%) |
Jul 24, 2024 | 23.27 | 23.27 | 23.25 | 23.25 | 486,817 | +0.01(+0.04%) |
Jul 23, 2024 | 23.25 | 23.25 | 23.24 | 23.24 | 2,074,852 | -0.01(-0.02%) |
Jul 22, 2024 | 23.24 | 23.25 | 23.24 | 23.25 | 2,682,924 | -0.00(-0.02%) |
Jul 19, 2024 | 23.25 | 23.25 | 23.24 | 23.25 | 258,962 | +0.02(+0.09%) |
Jul 18, 2024 | 23.24 | 23.24 | 23.23 | 23.23 | 320,849 | -0.01(-0.04%) |
Jul 17, 2024 | 23.22 | 23.24 | 23.22 | 23.24 | 372,286 | +0.01(+0.04%) |
Jul 16, 2024 | 23.24 | 23.24 | 23.23 | 23.23 | 590,498 | +0.00(+0.00%) |
Jul 15, 2024 | 23.22 | 23.24 | 23.22 | 23.23 | 911,447 | +0.00(+0.00%) |
Jul 12, 2024 | 23.21 | 23.23 | 23.21 | 23.23 | 379,365 | +0.03(+0.13%) |
Jul 11, 2024 | 23.21 | 23.21 | 23.20 | 23.20 | 384,806 | +0.02(+0.09%) |
Jul 10, 2024 | 23.18 | 23.19 | 23.18 | 23.18 | 854,934 | +0.01(+0.04%) |
Jul 09, 2024 | 23.18 | 23.18 | 23.17 | 23.17 | 414,259 | -0.01(-0.04%) |
Jul 08, 2024 | 23.18 | 23.18 | 23.17 | 23.18 | 413,888 | +0.01(+0.04%) |
Jul 05, 2024 | 23.18 | 23.18 | 23.16 | 23.17 | 186,721 | +0.02(+0.09%) |
Jul 03, 2024 | 23.15 | 23.16 | 23.14 | 23.15 | 187,871 | +0.02(+0.09%) |
Jul 02, 2024 | 23.14 | 23.14 | 23.13 | 23.13 | 601,908 | +0.00(+0.00%) |
Jul 01, 2024 | 23.14 | 23.14 | 23.13 | 23.13 | 364,759 | -0.01(-0.03%) |
Jun 28, 2024 | 23.13 | 23.15 | 23.13 | 23.14 | 320,220 | +0.01(+0.06%) |
Jun 27, 2024 | 23.13 | 23.13 | 23.12 | 23.12 | 435,848 | -0.00(-0.02%) |
Jun 26, 2024 | 23.12 | 23.13 | 23.12 | 23.13 | 394,438 | +0.00(+0.00%) |
Jun 25, 2024 | 23.13 | 23.14 | 23.12 | 23.13 | 398,485 | +0.00(+0.00%) |
Jun 24, 2024 | 23.13 | 23.13 | 23.12 | 23.13 | 236,532 | +0.00(+0.00%) |
Jun 21, 2024 | 23.13 | 23.13 | 23.12 | 23.13 | 231,199 | +0.02(+0.11%) |
Jun 20, 2024 | 23.11 | 23.12 | 23.10 | 23.10 | 559,703 | -0.00(-0.02%) |
Jun 18, 2024 | 23.12 | 23.12 | 23.10 | 23.11 | 675,339 | +0.00(+0.00%) |
Jun 17, 2024 | 23.11 | 23.11 | 23.10 | 23.11 | 264,490 | +0.00(+0.00%) |
Jun 14, 2024 | 23.12 | 23.12 | 23.10 | 23.11 | 533,196 | +0.02(+0.09%) |
Jun 13, 2024 | 23.10 | 23.10 | 23.09 | 23.09 | 393,378 | +0.00(+0.00%) |
Jun 12, 2024 | 23.08 | 23.10 | 23.08 | 23.09 | 300,788 | +0.03(+0.13%) |
Jun 11, 2024 | 23.07 | 23.07 | 23.06 | 23.06 | 271,665 | -0.01(-0.04%) |
Jun 10, 2024 | 23.05 | 23.07 | 23.05 | 23.07 | 349,848 | +0.00(+0.00%) |
Jun 07, 2024 | 23.07 | 23.07 | 23.06 | 23.07 | 660,520 | -0.01(-0.04%) |
Jun 06, 2024 | 23.08 | 23.08 | 23.07 | 23.08 | 293,035 | +0.01(+0.04%) |
Jun 05, 2024 | 23.05 | 23.07 | 23.05 | 23.07 | 467,423 | +0.00(+0.00%) |
Jun 04, 2024 | 23.06 | 23.07 | 23.05 | 23.07 | 563,027 | +0.02(+0.09%) |