Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 25.05 | 25.27 | 24.96 | 25.12 | 37,966 | +0.14(+0.56%) |
Aug 29, 2024 | 24.93 | 25.09 | 24.93 | 24.98 | 11,893 | +0.02(+0.08%) |
Aug 28, 2024 | 25.06 | 25.19 | 24.88 | 24.96 | 48,066 | -0.24(-0.95%) |
Aug 27, 2024 | 25.10 | 25.24 | 25.02 | 25.20 | 15,065 | -0.03(-0.12%) |
Aug 26, 2024 | 25.23 | 25.39 | 25.04 | 25.23 | 14,343 | -0.01(-0.04%) |
Aug 23, 2024 | 25.02 | 25.24 | 25.02 | 25.24 | 17,310 | +0.15(+0.62%) |
Aug 22, 2024 | 25.14 | 25.24 | 25.03 | 25.09 | 10,965 | -0.11(-0.42%) |
Aug 21, 2024 | 25.09 | 25.23 | 25.06 | 25.19 | 11,361 | +0.25(+1.00%) |
Aug 20, 2024 | 25.03 | 25.11 | 24.94 | 24.94 | 19,270 | -0.19(-0.76%) |
Aug 19, 2024 | 25.25 | 25.25 | 25.03 | 25.13 | 5,973 | +0.14(+0.56%) |
Aug 16, 2024 | 24.86 | 25.02 | 24.86 | 24.99 | 12,481 | +0.17(+0.68%) |
Aug 15, 2024 | 25.02 | 25.02 | 24.57 | 24.82 | 21,676 | -0.26(-1.04%) |
Aug 14, 2024 | 25.02 | 25.23 | 24.98 | 25.08 | 22,297 | -0.03(-0.12%) |
Aug 13, 2024 | 24.66 | 25.13 | 24.66 | 25.11 | 14,769 | +0.47(+1.91%) |
Aug 12, 2024 | 24.57 | 25.07 | 24.50 | 24.64 | 35,160 | +0.07(+0.28%) |
Aug 09, 2024 | 25.07 | 25.07 | 24.43 | 24.57 | 38,014 | -0.69(-2.73%) |
Aug 08, 2024 | 25.16 | 25.26 | 24.96 | 25.26 | 20,072 | +0.12(+0.48%) |
Aug 07, 2024 | 25.08 | 25.15 | 24.99 | 25.14 | 26,990 | -0.01(-0.04%) |
Aug 06, 2024 | 24.74 | 25.29 | 24.69 | 25.15 | 23,672 | +0.42(+1.70%) |
Aug 05, 2024 | 24.79 | 24.94 | 24.30 | 24.73 | 20,427 | -0.39(-1.55%) |
Aug 02, 2024 | 24.92 | 25.14 | 24.67 | 25.12 | 15,806 | +0.05(+0.20%) |
Aug 01, 2024 | 24.55 | 25.10 | 24.49 | 25.07 | 27,121 | +0.64(+2.62%) |
Jul 31, 2024 | 24.93 | 25.12 | 24.43 | 24.43 | 76,461 | -0.56(-2.24%) |
Jul 30, 2024 | 24.83 | 24.99 | 24.80 | 24.99 | 15,020 | +0.14(+0.56%) |
Jul 29, 2024 | 24.84 | 24.85 | 24.61 | 24.85 | 23,160 | +0.15(+0.61%) |
Jul 26, 2024 | 24.77 | 24.77 | 24.49 | 24.70 | 11,620 | +0.05(+0.20%) |
Jul 25, 2024 | 24.45 | 24.84 | 24.45 | 24.65 | 19,072 | +0.26(+1.09%) |
Jul 24, 2024 | 24.79 | 24.79 | 24.25 | 24.39 | 54,588 | -0.33(-1.36%) |
Jul 23, 2024 | 24.81 | 25.00 | 24.68 | 24.72 | 32,981 | -0.19(-0.76%) |
Jul 22, 2024 | 24.82 | 25.14 | 24.82 | 24.91 | 17,310 | +0.03(+0.12%) |
Jul 19, 2024 | 24.91 | 24.93 | 24.75 | 24.88 | 13,624 | -0.08(-0.32%) |
Jul 18, 2024 | 24.98 | 25.10 | 24.95 | 24.96 | 16,627 | -0.08(-0.32%) |
Jul 17, 2024 | 25.04 | 25.15 | 24.96 | 25.04 | 23,149 | -0.08(-0.32%) |
Jul 16, 2024 | 25.09 | 25.20 | 25.09 | 25.12 | 16,119 | +0.02(+0.08%) |
Jul 15, 2024 | 25.15 | 25.20 | 25.09 | 25.10 | 17,995 | -0.05(-0.20%) |
Jul 12, 2024 | 25.09 | 25.15 | 25.06 | 25.15 | 26,772 | +0.07(+0.28%) |
Jul 11, 2024 | 25.05 | 25.15 | 24.87 | 25.08 | 32,884 | +0.11(+0.44%) |
Jul 10, 2024 | 24.98 | 25.03 | 24.84 | 24.97 | 11,391 | +0.17(+0.69%) |
Jul 09, 2024 | 24.90 | 25.00 | 24.74 | 24.80 | 13,380 | -0.17(-0.68%) |
Jul 08, 2024 | 24.95 | 25.13 | 24.95 | 24.97 | 11,772 | -0.21(-0.83%) |
Jul 05, 2024 | 25.05 | 25.20 | 24.99 | 25.18 | 5,429 | +0.08(+0.32%) |
Jul 03, 2024 | 24.95 | 25.13 | 24.89 | 25.10 | 21,078 | +0.24(+0.97%) |
Jul 02, 2024 | 24.87 | 25.01 | 24.70 | 24.86 | 17,270 | -0.09(-0.36%) |
Jul 01, 2024 | 24.83 | 24.95 | 24.55 | 24.95 | 39,309 | -0.07(-0.28%) |
Jun 28, 2024 | 25.01 | 25.07 | 24.41 | 25.02 | 152,880 | +0.02(+0.08%) |
Jun 27, 2024 | 24.81 | 25.00 | 24.63 | 25.00 | 22,040 | +0.09(+0.36%) |
Jun 26, 2024 | 24.12 | 25.01 | 24.12 | 24.91 | 44,725 | +0.59(+2.43%) |
Jun 25, 2024 | 24.15 | 24.43 | 23.72 | 24.32 | 28,989 | +0.34(+1.42%) |
Jun 24, 2024 | 23.67 | 23.99 | 23.60 | 23.98 | 16,700 | +0.29(+1.22%) |
Jun 21, 2024 | 23.53 | 23.71 | 23.42 | 23.69 | 23,480 | +0.04(+0.17%) |
Jun 20, 2024 | 23.61 | 23.71 | 23.47 | 23.65 | 27,612 | -0.01(-0.04%) |
Jun 18, 2024 | 23.70 | 23.98 | 23.57 | 23.66 | 15,444 | +0.11(+0.47%) |
Jun 17, 2024 | 23.52 | 23.69 | 23.40 | 23.55 | 27,149 | -0.15(-0.63%) |
Jun 14, 2024 | 23.60 | 23.70 | 23.58 | 23.70 | 9,354 | -0.10(-0.42%) |
Jun 13, 2024 | 23.70 | 23.93 | 23.55 | 23.80 | 13,765 | +0.15(+0.63%) |
Jun 12, 2024 | 23.67 | 23.98 | 23.59 | 23.65 | 20,227 | +0.05(+0.21%) |
Jun 11, 2024 | 23.57 | 23.67 | 23.35 | 23.60 | 23,010 | -0.13(-0.55%) |
Jun 10, 2024 | 23.96 | 23.96 | 23.71 | 23.73 | 8,879 | -0.08(-0.33%) |
Jun 07, 2024 | 23.62 | 23.99 | 23.25 | 23.81 | 13,910 | -0.14(-0.57%) |
Jun 06, 2024 | 23.83 | 24.10 | 23.61 | 23.95 | 40,437 | +0.23(+0.95%) |
Jun 05, 2024 | 23.84 | 23.85 | 23.37 | 23.72 | 24,903 | +0.01(+0.04%) |
Jun 04, 2024 | 23.65 | 23.75 | 23.59 | 23.71 | 16,949 | +0.19(+0.79%) |