Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 25.19 | 25.19 | 25.05 | 25.07 | 19,676 | +0.03(+0.12%) |
Aug 23, 2024 | 25.26 | 25.27 | 25.00 | 25.04 | 14,700 | -0.19(-0.75%) |
Aug 22, 2024 | 24.95 | 25.25 | 24.95 | 25.23 | 25,980 | +0.26(+1.04%) |
Aug 21, 2024 | 24.96 | 25.00 | 24.90 | 24.97 | 5,915 | +0.00(+0.00%) |
Aug 20, 2024 | 25.09 | 25.10 | 24.91 | 24.97 | 13,083 | -0.03(-0.12%) |
Aug 19, 2024 | 24.96 | 25.06 | 24.80 | 25.00 | 13,430 | +0.14(+0.56%) |
Aug 16, 2024 | 25.05 | 25.12 | 24.85 | 24.86 | 20,866 | +0.14(+0.57%) |
Aug 15, 2024 | 24.92 | 24.96 | 24.66 | 24.72 | 21,429 | -0.18(-0.70%) |
Aug 14, 2024 | 25.01 | 25.02 | 24.81 | 24.89 | 12,044 | -0.00(-0.02%) |
Aug 13, 2024 | 24.89 | 24.95 | 24.83 | 24.90 | 16,622 | -0.00(-0.00%) |
Aug 12, 2024 | 24.86 | 24.94 | 24.77 | 24.90 | 17,309 | -0.04(-0.16%) |
Aug 09, 2024 | 24.86 | 24.94 | 24.84 | 24.94 | 9,682 | +0.02(+0.08%) |
Aug 08, 2024 | 24.89 | 24.94 | 24.75 | 24.92 | 14,827 | +0.12(+0.48%) |
Aug 07, 2024 | 24.64 | 24.95 | 24.64 | 24.80 | 6,456 | +0.19(+0.77%) |
Aug 06, 2024 | 24.70 | 24.95 | 24.54 | 24.61 | 21,456 | -0.03(-0.12%) |
Aug 05, 2024 | 24.84 | 24.84 | 24.60 | 24.64 | 29,321 | -0.19(-0.77%) |
Aug 02, 2024 | 24.96 | 24.98 | 24.69 | 24.83 | 26,895 | -0.05(-0.18%) |
Aug 01, 2024 | 25.04 | 25.04 | 24.76 | 24.88 | 34,348 | +0.05(+0.22%) |
Jul 31, 2024 | 24.90 | 25.05 | 24.79 | 24.82 | 14,487 | +0.00(+0.00%) |
Jul 30, 2024 | 24.83 | 24.92 | 24.72 | 24.82 | 11,459 | +0.06(+0.24%) |
Jul 29, 2024 | 24.90 | 25.10 | 24.76 | 24.76 | 20,107 | -0.14(-0.56%) |
Jul 26, 2024 | 24.90 | 24.90 | 24.83 | 24.90 | 7,955 | +0.11(+0.44%) |
Jul 25, 2024 | 24.92 | 24.92 | 24.65 | 24.79 | 75,310 | -0.06(-0.24%) |
Jul 24, 2024 | 24.84 | 24.86 | 24.66 | 24.85 | 24,190 | +0.08(+0.30%) |
Jul 23, 2024 | 24.85 | 24.85 | 24.71 | 24.77 | 4,747 | +0.07(+0.27%) |
Jul 22, 2024 | 24.75 | 24.88 | 24.70 | 24.71 | 27,418 | +0.21(+0.85%) |
Jul 19, 2024 | 24.83 | 24.93 | 24.45 | 24.50 | 23,619 | -0.24(-0.97%) |
Jul 18, 2024 | 24.90 | 24.96 | 24.73 | 24.74 | 48,289 | -0.09(-0.36%) |
Jul 17, 2024 | 24.92 | 24.92 | 24.80 | 24.83 | 42,574 | +0.02(+0.08%) |
Jul 16, 2024 | 24.97 | 24.97 | 24.81 | 24.81 | 13,303 | +0.05(+0.19%) |
Jul 15, 2024 | 24.83 | 24.89 | 24.72 | 24.76 | 11,047 | +0.04(+0.17%) |
Jul 12, 2024 | 24.80 | 24.80 | 24.71 | 24.72 | 2,150 | +0.05(+0.22%) |
Jul 11, 2024 | 24.66 | 24.79 | 24.62 | 24.67 | 16,455 | +0.08(+0.32%) |
Jul 10, 2024 | 24.55 | 24.66 | 24.52 | 24.59 | 7,466 | +0.06(+0.24%) |
Jul 09, 2024 | 24.55 | 24.55 | 24.49 | 24.53 | 5,096 | +0.06(+0.24%) |
Jul 08, 2024 | 24.53 | 24.53 | 24.41 | 24.47 | 12,420 | -0.06(-0.24%) |
Jul 05, 2024 | 24.51 | 24.54 | 24.41 | 24.53 | 9,175 | +0.06(+0.24%) |
Jul 03, 2024 | 24.38 | 24.51 | 24.38 | 24.47 | 4,643 | +0.02(+0.08%) |
Jul 02, 2024 | 24.52 | 24.52 | 24.26 | 24.45 | 14,878 | +0.08(+0.33%) |
Jul 01, 2024 | 24.65 | 24.65 | 24.29 | 24.37 | 24,203 | -0.24(-0.97%) |
Jun 28, 2024 | 24.70 | 24.76 | 24.61 | 24.61 | 17,882 | +0.00(+0.00%) |
Jun 27, 2024 | 24.68 | 24.70 | 24.51 | 24.61 | 16,106 | +0.03(+0.12%) |
Jun 26, 2024 | 24.51 | 24.60 | 24.30 | 24.58 | 16,254 | +0.09(+0.39%) |
Jun 25, 2024 | 24.56 | 24.66 | 24.34 | 24.48 | 15,905 | +0.05(+0.22%) |
Jun 24, 2024 | 24.44 | 24.70 | 24.16 | 24.43 | 34,258 | +0.11(+0.45%) |
Jun 21, 2024 | 24.43 | 24.46 | 24.27 | 24.32 | 10,201 | -0.03(-0.12%) |
Jun 20, 2024 | 24.50 | 24.52 | 24.30 | 24.35 | 14,501 | -0.05(-0.20%) |
Jun 18, 2024 | 24.39 | 24.52 | 24.30 | 24.40 | 15,437 | +0.11(+0.45%) |
Jun 17, 2024 | 24.33 | 24.35 | 24.17 | 24.29 | 18,175 | -0.04(-0.16%) |
Jun 14, 2024 | 24.43 | 24.52 | 24.21 | 24.33 | 12,024 | +0.03(+0.14%) |
Jun 13, 2024 | 24.40 | 24.41 | 24.25 | 24.29 | 16,302 | -0.02(-0.08%) |
Jun 12, 2024 | 24.29 | 24.41 | 24.15 | 24.31 | 20,296 | +0.20(+0.82%) |
Jun 11, 2024 | 24.17 | 24.18 | 23.94 | 24.11 | 16,448 | +0.01(+0.04%) |
Jun 10, 2024 | 24.01 | 24.23 | 23.99 | 24.11 | 16,827 | +0.09(+0.37%) |
Jun 07, 2024 | 24.04 | 24.04 | 23.93 | 24.02 | 10,502 | -0.11(-0.45%) |
Jun 06, 2024 | 24.31 | 24.31 | 24.07 | 24.12 | 32,746 | -0.17(-0.69%) |
Jun 05, 2024 | 24.36 | 24.36 | 24.21 | 24.29 | 11,944 | +0.03(+0.12%) |
Jun 04, 2024 | 24.41 | 24.41 | 24.13 | 24.26 | 12,337 | +0.17(+0.70%) |