Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.05 | 25.11 | 25.05 | 25.11 | 13,899 | +0.13(+0.52%) |
Aug 22, 2024 | 25.07 | 25.07 | 24.94 | 24.98 | 10,489 | -0.07(-0.28%) |
Aug 21, 2024 | 25.05 | 25.07 | 25.04 | 25.05 | 5,355 | -0.01(-0.04%) |
Aug 20, 2024 | 25.07 | 25.09 | 25.05 | 25.06 | 8,168 | -0.01(-0.04%) |
Aug 19, 2024 | 25.11 | 25.11 | 25.04 | 25.07 | 3,437 | +0.02(+0.08%) |
Aug 16, 2024 | 25.00 | 25.05 | 25.00 | 25.05 | 1,732 | +0.05(+0.22%) |
Aug 15, 2024 | 24.97 | 25.00 | 24.97 | 25.00 | 2,134 | +0.04(+0.16%) |
Aug 14, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 742 | +0.02(+0.06%) |
Aug 13, 2024 | 24.93 | 24.95 | 24.92 | 24.94 | 5,743 | +0.06(+0.25%) |
Aug 12, 2024 | 24.85 | 24.88 | 24.85 | 24.88 | 792 | -0.04(-0.17%) |
Aug 09, 2024 | 24.90 | 24.92 | 24.87 | 24.92 | 2,027 | -0.02(-0.08%) |
Aug 08, 2024 | 24.92 | 24.94 | 24.88 | 24.94 | 2,871 | +0.11(+0.44%) |
Aug 07, 2024 | 24.87 | 24.90 | 24.83 | 24.83 | 5,997 | -0.04(-0.16%) |
Aug 06, 2024 | 24.80 | 24.89 | 24.80 | 24.87 | 9,743 | +0.23(+0.93%) |
Aug 05, 2024 | 24.72 | 24.79 | 24.59 | 24.64 | 30,624 | -0.30(-1.22%) |
Aug 02, 2024 | 24.99 | 24.99 | 24.90 | 24.95 | 19,048 | -0.05(-0.22%) |
Aug 01, 2024 | 25.01 | 25.01 | 24.94 | 25.00 | 7,391 | +0.02(+0.08%) |
Jul 31, 2024 | 24.93 | 24.98 | 24.93 | 24.98 | 11,946 | +0.08(+0.32%) |
Jul 30, 2024 | 24.87 | 24.93 | 24.86 | 24.90 | 13,259 | +0.03(+0.12%) |
Jul 29, 2024 | 24.86 | 24.88 | 24.84 | 24.87 | 6,336 | +0.02(+0.07%) |
Jul 26, 2024 | 24.85 | 24.88 | 24.85 | 24.85 | 3,153 | +0.08(+0.33%) |
Jul 25, 2024 | 24.80 | 24.80 | 24.77 | 24.77 | 2,773 | -0.02(-0.08%) |
Jul 24, 2024 | 24.90 | 24.90 | 24.79 | 24.79 | 8,112 | -0.03(-0.12%) |
Jul 23, 2024 | 24.80 | 24.85 | 24.80 | 24.82 | 5,424 | +0.02(+0.07%) |
Jul 22, 2024 | 24.81 | 24.83 | 24.78 | 24.80 | 14,818 | +0.06(+0.26%) |
Jul 19, 2024 | 24.76 | 24.76 | 24.74 | 24.74 | 2,688 | -0.04(-0.17%) |
Jul 18, 2024 | 24.80 | 24.80 | 24.76 | 24.78 | 7,682 | -0.02(-0.08%) |
Jul 17, 2024 | 24.78 | 24.80 | 24.74 | 24.80 | 3,263 | +0.04(+0.18%) |
Jul 16, 2024 | 24.75 | 24.76 | 24.73 | 24.76 | 7,473 | -0.01(-0.06%) |
Jul 15, 2024 | 24.74 | 24.80 | 24.74 | 24.77 | 14,984 | +0.02(+0.08%) |
Jul 12, 2024 | 24.70 | 24.77 | 24.70 | 24.75 | 2,762 | +0.06(+0.26%) |
Jul 11, 2024 | 24.66 | 24.69 | 24.66 | 24.69 | 273 | -0.01(-0.04%) |
Jul 10, 2024 | 24.66 | 24.70 | 24.66 | 24.70 | 2,225 | +0.02(+0.08%) |
Jul 09, 2024 | 24.64 | 24.68 | 24.64 | 24.68 | 422 | +0.04(+0.16%) |
Jul 08, 2024 | 24.60 | 24.64 | 24.60 | 24.64 | 977 | -0.01(-0.03%) |
Jul 05, 2024 | 24.61 | 24.66 | 24.59 | 24.64 | 4,400 | +0.03(+0.13%) |
Jul 03, 2024 | 24.51 | 24.61 | 24.51 | 24.61 | 3,171 | +0.02(+0.08%) |
Jul 02, 2024 | 24.56 | 24.59 | 24.51 | 24.59 | 6,398 | +0.09(+0.36%) |
Jul 01, 2024 | 24.50 | 24.52 | 24.48 | 24.50 | 3,356 | -0.00(-0.02%) |
Jun 28, 2024 | 24.55 | 24.56 | 24.50 | 24.51 | 4,494 | -0.02(-0.08%) |
Jun 27, 2024 | 24.51 | 24.53 | 24.51 | 24.53 | 594 | +0.04(+0.15%) |
Jun 26, 2024 | 24.50 | 24.50 | 24.45 | 24.49 | 6,325 | -0.01(-0.05%) |
Jun 25, 2024 | 24.52 | 24.52 | 24.49 | 24.50 | 1,328 | +0.03(+0.12%) |
Jun 24, 2024 | 24.52 | 24.52 | 24.47 | 24.47 | 7,045 | -0.05(-0.20%) |
Jun 21, 2024 | 24.51 | 24.52 | 24.49 | 24.52 | 2,111 | +0.02(+0.08%) |
Jun 20, 2024 | 24.51 | 24.52 | 24.50 | 24.50 | 10,622 | -0.00(-0.02%) |
Jun 18, 2024 | 24.48 | 24.60 | 24.48 | 24.51 | 16,445 | +0.02(+0.10%) |
Jun 17, 2024 | 24.47 | 24.50 | 24.47 | 24.48 | 3,080 | +0.00(+0.00%) |
Jun 14, 2024 | 24.46 | 24.48 | 24.39 | 24.48 | 9,679 | -0.00(-0.00%) |
Jun 13, 2024 | 24.49 | 24.49 | 24.46 | 24.48 | 3,468 | +0.03(+0.10%) |
Jun 12, 2024 | 24.51 | 24.51 | 24.43 | 24.46 | 30,385 | -0.02(-0.08%) |
Jun 11, 2024 | 24.44 | 24.49 | 24.44 | 24.48 | 2,631 | +0.01(+0.06%) |
Jun 10, 2024 | 24.42 | 24.46 | 24.42 | 24.46 | 4,852 | +0.05(+0.21%) |
Jun 07, 2024 | 24.41 | 24.42 | 24.39 | 24.41 | 3,836 | -0.01(-0.05%) |
Jun 06, 2024 | 24.40 | 24.42 | 24.40 | 24.42 | 53,818 | +0.00(+0.00%) |
Jun 05, 2024 | 24.39 | 24.43 | 24.38 | 24.42 | 43,648 | +0.00(+0.02%) |
Jun 04, 2024 | 24.36 | 24.42 | 24.36 | 24.42 | 7,743 | +0.05(+0.22%) |