Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.79 | 26.58 | 25.79 | 26.45 | 20,809 | +0.53(+2.03%) |
Aug 22, 2024 | 25.93 | 26.04 | 25.78 | 25.92 | 4,895 | -0.02(-0.09%) |
Aug 21, 2024 | 25.73 | 25.98 | 25.71 | 25.95 | 10,519 | +0.21(+0.80%) |
Aug 20, 2024 | 25.65 | 25.78 | 25.65 | 25.74 | 4,864 | -0.04(-0.14%) |
Aug 19, 2024 | 25.53 | 25.83 | 25.53 | 25.77 | 3,823 | +0.35(+1.39%) |
Aug 16, 2024 | 25.41 | 25.54 | 25.30 | 25.42 | 3,402 | -0.06(-0.24%) |
Aug 15, 2024 | 25.51 | 25.73 | 25.48 | 25.48 | 9,179 | +0.02(+0.09%) |
Aug 14, 2024 | 25.39 | 25.53 | 24.77 | 25.46 | 4,366 | +0.08(+0.32%) |
Aug 13, 2024 | 25.25 | 25.42 | 25.25 | 25.38 | 12,793 | +0.19(+0.75%) |
Aug 12, 2024 | 25.18 | 25.22 | 25.01 | 25.19 | 2,734 | -0.16(-0.62%) |
Aug 09, 2024 | 25.17 | 25.35 | 25.17 | 25.35 | 225,689 | +0.05(+0.21%) |
Aug 08, 2024 | 25.22 | 25.34 | 25.19 | 25.29 | 3,794 | +0.06(+0.25%) |
Aug 07, 2024 | 25.64 | 25.70 | 25.23 | 25.23 | 3,585 | -0.15(-0.59%) |
Aug 06, 2024 | 25.20 | 25.43 | 25.10 | 25.38 | 3,630 | +0.45(+1.82%) |
Aug 05, 2024 | 24.72 | 25.37 | 24.71 | 24.92 | 4,296 | -0.72(-2.79%) |
Aug 02, 2024 | 25.51 | 25.64 | 25.51 | 25.64 | 478 | -0.02(-0.06%) |
Aug 01, 2024 | 25.75 | 25.76 | 25.43 | 25.66 | 5,184 | -0.03(-0.12%) |
Jul 31, 2024 | 25.86 | 26.09 | 25.69 | 25.69 | 19,352 | -0.35(-1.33%) |
Jul 30, 2024 | 25.90 | 26.03 | 25.77 | 26.03 | 4,055 | +0.16(+0.60%) |
Jul 29, 2024 | 25.84 | 25.99 | 25.73 | 25.88 | 5,093 | -0.00(-0.02%) |
Jul 26, 2024 | 25.74 | 25.88 | 25.73 | 25.88 | 12,802 | +0.37(+1.46%) |
Jul 25, 2024 | 25.48 | 25.86 | 25.36 | 25.51 | 5,772 | +0.16(+0.63%) |
Jul 24, 2024 | 25.79 | 25.89 | 25.34 | 25.35 | 37,132 | -0.32(-1.26%) |
Jul 23, 2024 | 25.66 | 25.74 | 25.62 | 25.67 | 9,258 | +0.09(+0.36%) |
Jul 22, 2024 | 25.38 | 25.58 | 25.15 | 25.58 | 11,185 | +0.32(+1.26%) |
Jul 19, 2024 | 25.37 | 25.37 | 25.03 | 25.26 | 6,890 | -0.10(-0.39%) |
Jul 18, 2024 | 25.59 | 25.85 | 25.33 | 25.36 | 4,406 | -0.16(-0.62%) |
Jul 17, 2024 | 25.27 | 25.52 | 25.27 | 25.52 | 6,557 | +0.38(+1.50%) |
Jul 16, 2024 | 25.08 | 25.14 | 24.99 | 25.14 | 2,774 | +0.25(+1.01%) |
Jul 15, 2024 | 24.64 | 24.89 | 24.56 | 24.89 | 6,325 | +0.35(+1.43%) |
Jul 12, 2024 | 24.32 | 24.56 | 24.32 | 24.54 | 4,390 | +0.31(+1.28%) |
Jul 11, 2024 | 23.51 | 24.28 | 23.51 | 24.23 | 7,578 | +0.84(+3.59%) |
Jul 10, 2024 | 23.12 | 23.41 | 23.12 | 23.39 | 6,614 | +0.28(+1.21%) |
Jul 09, 2024 | 23.04 | 23.12 | 23.04 | 23.11 | 2,610 | -0.16(-0.67%) |
Jul 08, 2024 | 23.36 | 23.36 | 23.22 | 23.27 | 4,365 | +0.01(+0.06%) |
Jul 05, 2024 | 23.15 | 23.31 | 23.00 | 23.25 | 3,747 | +0.09(+0.39%) |
Jul 03, 2024 | 23.24 | 23.30 | 23.16 | 23.16 | 3,247 | +0.07(+0.30%) |
Jul 02, 2024 | 23.05 | 23.22 | 23.02 | 23.09 | 9,718 | +0.02(+0.09%) |
Jul 01, 2024 | 23.21 | 23.21 | 22.84 | 23.07 | 5,731 | -0.20(-0.88%) |
Jun 28, 2024 | 22.91 | 23.27 | 22.91 | 23.27 | 5,488 | +0.33(+1.46%) |
Jun 27, 2024 | 22.74 | 22.96 | 22.74 | 22.94 | 11,489 | +0.19(+0.84%) |
Jun 26, 2024 | 22.79 | 22.84 | 22.72 | 22.75 | 9,609 | -0.11(-0.50%) |
Jun 25, 2024 | 23.10 | 23.10 | 22.85 | 22.86 | 11,818 | -0.37(-1.58%) |
Jun 24, 2024 | 23.09 | 23.27 | 23.00 | 23.23 | 6,584 | +0.32(+1.39%) |
Jun 21, 2024 | 22.94 | 22.99 | 22.85 | 22.91 | 2,828 | -0.01(-0.03%) |
Jun 20, 2024 | 22.82 | 22.97 | 22.82 | 22.92 | 15,634 | -0.09(-0.41%) |
Jun 18, 2024 | 22.93 | 23.06 | 22.93 | 23.01 | 3,989 | +0.07(+0.31%) |
Jun 17, 2024 | 22.67 | 22.96 | 22.67 | 22.94 | 7,571 | +0.05(+0.20%) |
Jun 14, 2024 | 22.64 | 22.90 | 22.64 | 22.90 | 2,158 | -0.04(-0.16%) |
Jun 13, 2024 | 22.93 | 23.05 | 22.79 | 22.93 | 6,496 | +0.09(+0.40%) |
Jun 12, 2024 | 22.91 | 23.27 | 22.84 | 22.84 | 6,126 | +0.13(+0.57%) |
Jun 11, 2024 | 22.67 | 22.80 | 22.66 | 22.71 | 7,167 | -0.09(-0.38%) |
Jun 10, 2024 | 22.70 | 22.90 | 22.70 | 22.80 | 5,987 | -0.13(-0.58%) |
Jun 07, 2024 | 23.05 | 23.05 | 22.90 | 22.93 | 5,706 | -0.25(-1.10%) |
Jun 06, 2024 | 22.96 | 23.25 | 22.89 | 23.19 | 22,156 | +0.09(+0.40%) |
Jun 05, 2024 | 23.28 | 23.28 | 23.09 | 23.09 | 26,121 | -0.15(-0.66%) |
Jun 04, 2024 | 23.01 | 23.34 | 22.94 | 23.25 | 14,444 | +0.25(+1.09%) |