Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.75 | 24.76 | 24.72 | 24.76 | 1,124 | +0.38(+1.56%) |
Aug 22, 2024 | 24.35 | 24.44 | 24.30 | 24.38 | 2,929 | -0.01(-0.05%) |
Aug 21, 2024 | 24.55 | 24.55 | 24.39 | 24.39 | 1,315 | -0.09(-0.38%) |
Aug 20, 2024 | 24.46 | 24.48 | 24.46 | 24.48 | 793 | -0.09(-0.35%) |
Aug 19, 2024 | 24.61 | 24.74 | 24.57 | 24.57 | 1,426 | -0.10(-0.40%) |
Aug 16, 2024 | 24.62 | 24.67 | 24.58 | 24.67 | 5,068 | -0.06(-0.24%) |
Aug 15, 2024 | 24.84 | 24.84 | 24.73 | 24.73 | 634 | +0.22(+0.90%) |
Aug 14, 2024 | 24.64 | 24.70 | 24.51 | 24.51 | 8,982 | -0.14(-0.57%) |
Aug 13, 2024 | 24.65 | 24.65 | 24.62 | 24.65 | 2,981 | -0.30(-1.22%) |
Aug 12, 2024 | 24.83 | 24.95 | 24.83 | 24.95 | 1,527 | +0.35(+1.41%) |
Aug 09, 2024 | 24.60 | 24.64 | 24.60 | 24.61 | 743 | -0.00(-0.02%) |
Aug 08, 2024 | 24.59 | 24.69 | 24.59 | 24.61 | 4,117 | +0.13(+0.54%) |
Aug 07, 2024 | 24.35 | 24.58 | 24.35 | 24.48 | 3,171 | +0.30(+1.23%) |
Aug 06, 2024 | 24.23 | 24.24 | 24.18 | 24.18 | 2,697 | -0.14(-0.57%) |
Aug 05, 2024 | 24.00 | 24.32 | 24.00 | 24.32 | 1,150 | -0.04(-0.17%) |
Aug 02, 2024 | 24.41 | 24.41 | 24.31 | 24.36 | 675 | -0.31(-1.26%) |
Aug 01, 2024 | 24.86 | 24.86 | 24.67 | 24.67 | 439 | -0.31(-1.24%) |
Jul 31, 2024 | 24.79 | 24.98 | 24.79 | 24.98 | 838 | +0.44(+1.81%) |
Jul 30, 2024 | 24.54 | 24.55 | 24.50 | 24.54 | 1,123 | -0.07(-0.30%) |
Jul 29, 2024 | 24.66 | 24.66 | 24.58 | 24.61 | 4,295 | -0.13(-0.53%) |
Jul 26, 2024 | 24.88 | 24.88 | 24.74 | 24.74 | 1,653 | -0.31(-1.24%) |
Jul 25, 2024 | 24.87 | 25.07 | 24.87 | 25.05 | 1,334 | +0.10(+0.40%) |
Jul 24, 2024 | 25.03 | 25.07 | 24.95 | 24.95 | 2,793 | -0.11(-0.44%) |
Jul 23, 2024 | 25.09 | 25.09 | 25.03 | 25.06 | 138,287 | -0.14(-0.56%) |
Jul 22, 2024 | 25.09 | 25.21 | 25.09 | 25.20 | 3,749 | +0.13(+0.52%) |
Jul 19, 2024 | 25.33 | 25.35 | 25.04 | 25.07 | 7,169 | -0.31(-1.22%) |
Jul 18, 2024 | 25.52 | 25.52 | 25.38 | 25.38 | 2,364 | -0.17(-0.67%) |
Jul 17, 2024 | 25.63 | 25.63 | 25.53 | 25.55 | 1,979 | +0.04(+0.16%) |
Jul 16, 2024 | 25.45 | 25.59 | 25.45 | 25.51 | 2,465 | -0.07(-0.29%) |
Jul 15, 2024 | 25.61 | 25.66 | 25.59 | 25.59 | 1,320 | -0.25(-0.97%) |
Jul 12, 2024 | 25.85 | 25.86 | 25.84 | 25.84 | 532 | +0.01(+0.03%) |
Jul 11, 2024 | 25.84 | 25.84 | 25.79 | 25.83 | 839 | +0.08(+0.30%) |
Jul 10, 2024 | 25.81 | 25.86 | 25.74 | 25.75 | 7,656 | -0.06(-0.23%) |
Jul 09, 2024 | 26.01 | 26.01 | 25.81 | 25.81 | 141,080 | -0.15(-0.58%) |
Jul 08, 2024 | 26.01 | 26.10 | 25.96 | 25.96 | 3,532 | -0.35(-1.33%) |
Jul 05, 2024 | 26.36 | 26.38 | 26.27 | 26.31 | 139,366 | +0.18(+0.71%) |
Jul 03, 2024 | 26.11 | 26.13 | 26.11 | 26.13 | 563 | +0.16(+0.61%) |
Jul 02, 2024 | 26.05 | 26.05 | 25.97 | 25.97 | 1,405 | +0.02(+0.06%) |
Jul 01, 2024 | 25.88 | 25.99 | 25.88 | 25.95 | 3,383 | +0.20(+0.80%) |
Jun 28, 2024 | 25.78 | 25.78 | 25.75 | 25.75 | 434 | -0.03(-0.11%) |
Jun 27, 2024 | 25.78 | 25.78 | 25.75 | 25.77 | 1,100 | +0.13(+0.52%) |
Jun 26, 2024 | 25.70 | 25.71 | 25.64 | 25.64 | 934 | -0.05(-0.19%) |
Jun 25, 2024 | 25.75 | 25.75 | 25.68 | 25.69 | 3,682 | -0.30(-1.14%) |
Jun 24, 2024 | 25.76 | 25.99 | 25.76 | 25.98 | 34,784 | +0.26(+1.01%) |
Jun 21, 2024 | 25.83 | 25.83 | 25.68 | 25.73 | 3,160 | -0.21(-0.81%) |
Jun 20, 2024 | 26.00 | 26.01 | 25.91 | 25.93 | 6,892 | +0.01(+0.06%) |
Jun 18, 2024 | 25.83 | 25.92 | 25.83 | 25.92 | 2,351 | +0.19(+0.74%) |
Jun 17, 2024 | 25.67 | 25.73 | 25.66 | 25.73 | 2,335 | +0.02(+0.08%) |
Jun 14, 2024 | 25.78 | 25.78 | 25.71 | 25.71 | 558 | -0.02(-0.10%) |
Jun 13, 2024 | 25.83 | 25.83 | 25.73 | 25.73 | 1,793 | +0.09(+0.33%) |
Jun 12, 2024 | 25.83 | 25.83 | 25.63 | 25.65 | 11,776 | -0.01(-0.04%) |
Jun 11, 2024 | 25.56 | 25.67 | 25.56 | 25.66 | 2,167 | +0.04(+0.16%) |
Jun 10, 2024 | 25.47 | 25.66 | 25.47 | 25.62 | 2,514 | +0.27(+1.05%) |
Jun 07, 2024 | 25.52 | 25.52 | 25.34 | 25.36 | 1,110 | -0.36(-1.38%) |
Jun 06, 2024 | 25.63 | 25.71 | 25.56 | 25.71 | 131,810 | +0.25(+0.98%) |
Jun 05, 2024 | 25.30 | 25.46 | 25.30 | 25.46 | 71,339 | +0.12(+0.47%) |
Jun 04, 2024 | 25.36 | 25.39 | 25.31 | 25.34 | 8,825 | -0.25(-0.98%) |