Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.89 | 25.93 | 25.63 | 25.63 | 1,547 | +0.39(+1.55%) |
Aug 22, 2024 | 25.05 | 25.40 | 25.05 | 25.24 | 1,762 | +0.00(+0.00%) |
Aug 20, 2024 | 25.24 | 90 | +0.06(+0.24%) | |||
Aug 19, 2024 | 25.07 | 25.20 | 25.07 | 25.18 | 3,106 | +0.06(+0.24%) |
Aug 16, 2024 | 24.71 | 25.15 | 24.71 | 25.12 | 6,033 | +0.34(+1.37%) |
Aug 15, 2024 | 24.83 | 24.95 | 24.57 | 24.78 | 3,108 | -0.14(-0.56%) |
Aug 14, 2024 | 25.00 | 25.00 | 24.91 | 24.92 | 3,436 | +0.09(+0.36%) |
Aug 13, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 620 | -0.16(-0.64%) |
Aug 12, 2024 | 24.59 | 24.99 | 24.59 | 24.99 | 2,922 | +0.46(+1.88%) |
Aug 09, 2024 | 24.65 | 24.65 | 24.50 | 24.53 | 2,747 | -0.12(-0.49%) |
Aug 08, 2024 | 24.64 | 24.68 | 24.60 | 24.65 | 2,067 | +0.11(+0.45%) |
Aug 07, 2024 | 24.77 | 24.77 | 24.40 | 24.54 | 4,807 | +0.04(+0.16%) |
Aug 06, 2024 | 23.83 | 25.00 | 23.75 | 24.50 | 5,381 | +0.75(+3.16%) |
Aug 05, 2024 | 25.00 | 25.00 | 21.91 | 23.75 | 41,503 | -1.35(-5.38%) |
Aug 02, 2024 | 25.24 | 25.25 | 25.10 | 25.10 | 6,014 | -0.05(-0.20%) |
Aug 01, 2024 | 24.94 | 25.22 | 24.94 | 25.15 | 1,762 | +0.23(+0.92%) |
Jul 31, 2024 | 24.92 | 24.99 | 24.92 | 24.92 | 4,850 | -0.03(-0.12%) |
Jul 30, 2024 | 25.03 | 25.14 | 24.90 | 24.95 | 7,008 | -0.19(-0.75%) |
Jul 29, 2024 | 25.22 | 25.24 | 25.06 | 25.14 | 4,920 | -0.01(-0.05%) |
Jul 26, 2024 | 25.15 | 25.29 | 25.10 | 25.15 | 4,443 | -0.05(-0.20%) |
Jul 25, 2024 | 25.20 | 25.34 | 25.20 | 25.20 | 3,428 | -0.01(-0.02%) |
Jul 24, 2024 | 25.25 | 25.31 | 25.19 | 25.21 | 1,457 | -0.10(-0.41%) |
Jul 23, 2024 | 25.32 | 25.32 | 25.31 | 25.31 | 1,647 | -0.07(-0.28%) |
Jul 22, 2024 | 25.39 | 25.39 | 25.33 | 25.38 | 1,442 | -0.02(-0.08%) |
Jul 19, 2024 | 25.42 | 25.42 | 25.40 | 25.40 | 757 | -0.04(-0.16%) |
Jul 18, 2024 | 25.60 | 25.60 | 25.44 | 25.44 | 1,763 | -0.01(-0.04%) |
Jul 17, 2024 | 25.55 | 25.55 | 25.45 | 25.45 | 1,620 | -0.05(-0.22%) |
Jul 16, 2024 | 25.45 | 25.60 | 25.45 | 25.50 | 2,861 | +0.20(+0.81%) |
Jul 15, 2024 | 25.82 | 25.92 | 25.30 | 25.30 | 16,045 | -0.54(-2.09%) |
Jul 12, 2024 | 25.77 | 25.84 | 25.75 | 25.84 | 1,121 | +0.04(+0.17%) |
Jul 10, 2024 | 25.80 | 23 | +0.14(+0.56%) | |||
Jul 09, 2024 | 25.66 | 25.66 | 25.65 | 25.65 | 442 | +0.16(+0.63%) |
Jul 08, 2024 | 25.60 | 25.60 | 25.49 | 25.49 | 404 | -0.38(-1.47%) |
Jul 05, 2024 | 25.87 | 25.87 | 25.84 | 25.87 | 1,594 | +0.45(+1.77%) |
Jul 02, 2024 | 25.42 | 101 | -0.18(-0.70%) | |||
Jul 01, 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 1,009 | +0.00(+0.00%) |
Jun 28, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 376 | -0.10(-0.39%) |
Jun 27, 2024 | 25.67 | 25.70 | 25.40 | 25.70 | 1,687 | +0.20(+0.78%) |
Jun 26, 2024 | 25.60 | 25.70 | 25.26 | 25.50 | 3,558 | -0.13(-0.51%) |
Jun 25, 2024 | 25.48 | 25.64 | 25.42 | 25.63 | 5,058 | +0.36(+1.42%) |
Jun 24, 2024 | 25.25 | 25.80 | 25.25 | 25.27 | 8,759 | -0.65(-2.51%) |
Jun 21, 2024 | 25.62 | 25.92 | 25.60 | 25.92 | 1,914 | +0.42(+1.65%) |
Jun 20, 2024 | 25.67 | 25.68 | 25.40 | 25.50 | 3,815 | -0.24(-0.94%) |
Jun 18, 2024 | 25.53 | 25.80 | 25.53 | 25.74 | 1,106 | +0.06(+0.24%) |
Jun 17, 2024 | 25.95 | 25.95 | 25.28 | 25.68 | 6,813 | -0.40(-1.53%) |
Jun 14, 2024 | 26.49 | 26.49 | 25.46 | 26.08 | 4,442 | -0.38(-1.42%) |
Jun 13, 2024 | 26.30 | 26.45 | 26.26 | 26.45 | 1,091 | -0.08(-0.30%) |
Jun 12, 2024 | 26.55 | 26.55 | 26.52 | 26.54 | 1,414 | -0.04(-0.15%) |
Jun 11, 2024 | 26.55 | 26.57 | 26.55 | 26.57 | 1,066 | -0.04(-0.15%) |
Jun 07, 2024 | 26.61 | 106 | +0.21(+0.81%) | |||
Jun 06, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 417 | +0.08(+0.32%) |
Jun 05, 2024 | 26.75 | 26.75 | 26.32 | 26.32 | 1,299 | -0.67(-2.49%) |
Jun 04, 2024 | 26.76 | 27.00 | 26.75 | 26.99 | 2,614 | +0.24(+0.90%) |