Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.37 | 25.57 | 25.37 | 25.55 | 2,802 | +0.40(+1.60%) |
Aug 22, 2024 | 25.27 | 25.29 | 25.14 | 25.14 | 886 | -0.16(-0.65%) |
Aug 21, 2024 | 25.16 | 25.31 | 25.16 | 25.31 | 361 | +0.29(+1.18%) |
Aug 20, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 130 | -0.15(-0.59%) |
Aug 19, 2024 | 24.97 | 25.16 | 24.97 | 25.16 | 1,913 | +0.27(+1.07%) |
Aug 16, 2024 | 24.81 | 24.91 | 24.81 | 24.89 | 478 | +0.04(+0.16%) |
Aug 15, 2024 | 24.90 | 24.92 | 24.85 | 24.85 | 606 | +0.31(+1.27%) |
Aug 14, 2024 | 24.41 | 24.54 | 24.41 | 24.54 | 891 | +0.11(+0.45%) |
Aug 13, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 0 | +0.29(+1.22%) |
Aug 12, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 55 | -0.06(-0.26%) |
Aug 09, 2024 | 24.07 | 24.20 | 24.07 | 24.20 | 300 | +0.00(+0.00%) |
Aug 08, 2024 | 24.08 | 24.20 | 24.08 | 24.20 | 74,258 | +0.63(+2.67%) |
Aug 07, 2024 | 24.07 | 24.07 | 23.57 | 23.57 | 333 | -0.05(-0.21%) |
Aug 06, 2024 | 23.44 | 23.73 | 23.44 | 23.62 | 609 | +0.27(+1.14%) |
Aug 05, 2024 | 22.58 | 23.46 | 22.58 | 23.35 | 14,136 | -0.56(-2.35%) |
Aug 02, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 100 | -0.77(-3.13%) |
Aug 01, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 0 | -0.42(-1.66%) |
Jul 31, 2024 | 25.30 | 25.31 | 25.10 | 25.10 | 10,022 | +0.59(+2.40%) |
Jul 30, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 4 | -0.03(-0.13%) |
Jul 29, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 2 | -0.01(-0.04%) |
Jul 26, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | +0.56(+2.31%) |
Jul 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 41 | -0.12(-0.49%) |
Jul 24, 2024 | 24.46 | 24.46 | 24.12 | 24.12 | 78,167 | -0.57(-2.33%) |
Jul 23, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 4 | +0.20(+0.83%) |
Jul 22, 2024 | 24.44 | 24.49 | 24.44 | 24.49 | 5,000 | +0.32(+1.31%) |
Jul 19, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 0 | -0.18(-0.73%) |
Jul 18, 2024 | 24.71 | 24.71 | 24.36 | 24.36 | 2,825 | -0.17(-0.70%) |
Jul 17, 2024 | 24.94 | 24.94 | 24.53 | 24.53 | 1,768 | -0.63(-2.49%) |
Jul 16, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | +0.48(+1.96%) |
Jul 15, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 1 | -0.16(-0.65%) |
Jul 12, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | +0.22(+0.87%) |
Jul 11, 2024 | 24.59 | 24.62 | 24.59 | 24.62 | 214 | +0.33(+1.37%) |
Jul 10, 2024 | 24.18 | 24.28 | 24.18 | 24.28 | 141 | +0.19(+0.78%) |
Jul 09, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 0 | -0.16(-0.68%) |
Jul 08, 2024 | 24.27 | 24.34 | 24.26 | 24.26 | 2,082 | +0.28(+1.18%) |
Jul 05, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 0 | -0.06(-0.27%) |
Jul 03, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 100 | +0.35(+1.47%) |
Jul 02, 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.03(+0.14%) |
Jul 01, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 53 | -0.25(-1.03%) |
Jun 28, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 100 | -0.25(-1.02%) |
Jun 27, 2024 | 24.17 | 24.17 | 24.15 | 24.15 | 337 | +0.16(+0.65%) |
Jun 26, 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 2,251 | -0.27(-1.11%) |
Jun 25, 2024 | 24.29 | 24.31 | 24.27 | 24.27 | 2,452 | -0.06(-0.23%) |
Jun 24, 2024 | 24.40 | 24.42 | 24.32 | 24.32 | 3,591 | +0.01(+0.05%) |
Jun 21, 2024 | 24.15 | 24.31 | 24.15 | 24.31 | 2,122 | +0.05(+0.19%) |
Jun 20, 2024 | 24.44 | 24.48 | 24.25 | 24.26 | 3,514 | -0.17(-0.71%) |
Jun 18, 2024 | 24.49 | 24.49 | 24.43 | 24.44 | 7,500 | +0.18(+0.74%) |
Jun 17, 2024 | 24.02 | 24.26 | 24.02 | 24.26 | 4,467 | +0.18(+0.75%) |
Jun 14, 2024 | 24.04 | 24.10 | 24.01 | 24.08 | 3,025 | -0.49(-1.98%) |
Jun 13, 2024 | 24.54 | 24.58 | 24.42 | 24.57 | 6,748 | +0.06(+0.25%) |
Jun 12, 2024 | 24.70 | 24.70 | 24.50 | 24.50 | 1,027 | +0.30(+1.26%) |
Jun 11, 2024 | 24.20 | 24.20 | 24.18 | 24.20 | 526 | -0.14(-0.59%) |
Jun 10, 2024 | 24.05 | 24.36 | 24.05 | 24.34 | 6,578 | +0.21(+0.85%) |
Jun 07, 2024 | 24.16 | 24.16 | 24.11 | 24.14 | 2,215 | -0.10(-0.39%) |
Jun 06, 2024 | 24.48 | 24.49 | 24.20 | 24.23 | 4,528 | -0.43(-1.74%) |
Jun 05, 2024 | 24.44 | 24.66 | 24.43 | 24.66 | 3,314 | +0.36(+1.49%) |
Jun 04, 2024 | 24.39 | 24.42 | 24.16 | 24.30 | 4,565 | -0.22(-0.88%) |