Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 24.70 | 25.21 | 24.70 | 25.21 | 968 | +0.65(+2.67%) |
Aug 22, 2024 | 24.90 | 24.90 | 24.55 | 24.55 | 773 | -0.42(-1.69%) |
Aug 21, 2024 | 25.02 | 25.06 | 24.97 | 24.97 | 727 | +0.20(+0.82%) |
Aug 20, 2024 | 25.08 | 25.08 | 24.77 | 24.77 | 908 | -0.14(-0.58%) |
Aug 19, 2024 | 24.66 | 24.92 | 24.53 | 24.92 | 2,380 | +0.43(+1.74%) |
Aug 16, 2024 | 24.32 | 24.49 | 24.32 | 24.49 | 2,833 | +0.33(+1.36%) |
Aug 15, 2024 | 23.85 | 24.21 | 23.85 | 24.16 | 3,520 | +0.88(+3.78%) |
Aug 14, 2024 | 23.28 | 23.28 | 23.28 | 23.28 | 100 | -0.03(-0.12%) |
Aug 13, 2024 | 22.91 | 23.31 | 22.91 | 23.31 | 2,710 | +0.62(+2.73%) |
Aug 12, 2024 | 22.81 | 22.81 | 22.63 | 22.69 | 1,657 | +0.05(+0.20%) |
Aug 09, 2024 | 22.50 | 22.66 | 22.50 | 22.64 | 1,357 | -0.13(-0.55%) |
Aug 08, 2024 | 22.00 | 22.77 | 22.00 | 22.77 | 1,689 | +0.92(+4.21%) |
Aug 07, 2024 | 22.77 | 22.77 | 21.85 | 21.85 | 433 | -0.86(-3.79%) |
Aug 06, 2024 | 22.61 | 22.91 | 22.55 | 22.71 | 1,035 | +0.46(+2.06%) |
Aug 05, 2024 | 21.67 | 22.58 | 21.67 | 22.25 | 9,678 | -0.81(-3.51%) |
Aug 02, 2024 | 23.14 | 23.17 | 22.87 | 23.06 | 4,777 | -1.05(-4.36%) |
Aug 01, 2024 | 25.20 | 25.20 | 24.04 | 24.11 | 542 | -0.88(-3.52%) |
Jul 31, 2024 | 24.92 | 25.24 | 24.92 | 24.99 | 58,732 | +0.51(+2.10%) |
Jul 30, 2024 | 24.46 | 24.48 | 24.46 | 24.48 | 101 | -0.15(-0.62%) |
Jul 29, 2024 | 24.72 | 24.72 | 24.63 | 24.63 | 737 | +0.05(+0.22%) |
Jul 26, 2024 | 24.58 | 24.73 | 24.53 | 24.58 | 2,882 | +0.10(+0.39%) |
Jul 25, 2024 | 24.74 | 24.74 | 24.48 | 24.48 | 1,621 | -0.11(-0.45%) |
Jul 24, 2024 | 24.76 | 24.76 | 24.56 | 24.59 | 4,956 | -0.93(-3.64%) |
Jul 23, 2024 | 25.72 | 25.72 | 25.52 | 25.52 | 105 | -0.00(-0.01%) |
Jul 22, 2024 | 25.36 | 25.55 | 25.36 | 25.52 | 1,380 | +0.39(+1.55%) |
Jul 19, 2024 | 25.12 | 25.18 | 25.12 | 25.13 | 1,107 | -0.15(-0.59%) |
Jul 18, 2024 | 25.84 | 25.84 | 25.28 | 25.28 | 304 | -0.43(-1.68%) |
Jul 17, 2024 | 26.14 | 26.14 | 25.71 | 25.71 | 440 | -0.95(-3.55%) |
Jul 16, 2024 | 26.48 | 26.72 | 26.48 | 26.66 | 1,262 | +0.47(+1.78%) |
Jul 15, 2024 | 26.18 | 26.35 | 26.18 | 26.19 | 3,004 | +0.18(+0.71%) |
Jul 12, 2024 | 25.96 | 26.20 | 25.96 | 26.01 | 902 | +0.16(+0.61%) |
Jul 11, 2024 | 26.05 | 26.05 | 25.85 | 25.85 | 626 | +0.03(+0.13%) |
Jul 10, 2024 | 25.82 | 25.82 | 25.66 | 25.81 | 814 | +0.10(+0.37%) |
Jul 09, 2024 | 25.68 | 25.75 | 25.68 | 25.72 | 204 | +0.02(+0.07%) |
Jul 08, 2024 | 25.71 | 25.71 | 25.66 | 25.70 | 316 | +0.13(+0.50%) |
Jul 05, 2024 | 25.38 | 25.60 | 25.38 | 25.57 | 703 | +0.31(+1.24%) |
Jul 03, 2024 | 25.30 | 25.30 | 25.26 | 25.26 | 236 | -0.07(-0.29%) |
Jul 02, 2024 | 25.36 | 25.36 | 25.16 | 25.33 | 1,154 | +0.03(+0.14%) |
Jul 01, 2024 | 25.16 | 25.30 | 25.16 | 25.30 | 825 | -0.26(-1.01%) |
Jun 28, 2024 | 25.47 | 25.64 | 25.47 | 25.55 | 1,289 | +0.28(+1.12%) |
Jun 27, 2024 | 25.20 | 25.34 | 25.20 | 25.27 | 6,365 | +0.16(+0.62%) |
Jun 26, 2024 | 25.13 | 25.13 | 25.09 | 25.11 | 4,323 | -0.09(-0.34%) |
Jun 25, 2024 | 25.21 | 25.23 | 25.10 | 25.20 | 830 | +0.15(+0.59%) |
Jun 24, 2024 | 25.18 | 25.23 | 25.05 | 25.05 | 4,602 | +0.01(+0.05%) |
Jun 21, 2024 | 25.17 | 25.26 | 24.93 | 25.04 | 802 | +0.06(+0.24%) |
Jun 20, 2024 | 25.33 | 25.33 | 24.94 | 24.98 | 3,456 | +0.00(+0.00%) |
Jun 18, 2024 | 25.32 | 25.33 | 24.98 | 24.98 | 5,042 | -0.27(-1.07%) |
Jun 17, 2024 | 25.35 | 25.35 | 25.17 | 25.25 | 5,552 | +0.01(+0.04%) |
Jun 14, 2024 | 25.37 | 25.37 | 25.17 | 25.24 | 9,731 | -0.12(-0.47%) |
Jun 13, 2024 | 25.72 | 25.72 | 25.36 | 25.36 | 4,864 | -0.38(-1.48%) |
Jun 12, 2024 | 25.87 | 26.16 | 25.70 | 25.74 | 1,621 | +0.26(+1.00%) |
Jun 11, 2024 | 25.40 | 25.52 | 25.40 | 25.48 | 362 | -0.11(-0.44%) |
Jun 10, 2024 | 25.68 | 25.71 | 25.49 | 25.60 | 856 | -0.04(-0.15%) |
Jun 07, 2024 | 25.87 | 25.87 | 25.64 | 25.64 | 105 | -0.12(-0.47%) |
Jun 06, 2024 | 25.81 | 25.86 | 25.72 | 25.76 | 84,632 | +0.34(+1.32%) |
Jun 05, 2024 | 25.22 | 25.49 | 25.22 | 25.42 | 1,581 | +0.33(+1.30%) |
Jun 04, 2024 | 25.14 | 25.20 | 25.06 | 25.09 | 3,185 | -0.26(-1.02%) |