Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 26.18 | 26.21 | 26.17 | 26.21 | 565 | +0.25(+0.97%) |
Aug 29, 2024 | 25.91 | 25.96 | 25.86 | 25.96 | 1,439 | -0.07(-0.28%) |
Aug 28, 2024 | 26.12 | 26.12 | 25.91 | 26.03 | 631 | -0.07(-0.28%) |
Aug 27, 2024 | 26.06 | 26.10 | 26.06 | 26.10 | 394 | +0.10(+0.39%) |
Aug 26, 2024 | 26.05 | 26.05 | 26.00 | 26.00 | 450 | -0.06(-0.22%) |
Aug 23, 2024 | 25.96 | 26.06 | 25.96 | 26.06 | 729 | +0.49(+1.90%) |
Aug 22, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 336 | +0.05(+0.21%) |
Aug 21, 2024 | 25.49 | 25.54 | 25.49 | 25.52 | 1,026 | +0.05(+0.21%) |
Aug 20, 2024 | 25.44 | 25.49 | 25.42 | 25.47 | 1,680 | +0.12(+0.45%) |
Aug 19, 2024 | 25.34 | 25.37 | 25.34 | 25.35 | 981 | +0.16(+0.63%) |
Aug 16, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 102 | +0.03(+0.11%) |
Aug 15, 2024 | 25.26 | 25.27 | 25.17 | 25.17 | 4,520 | -0.06(-0.24%) |
Aug 14, 2024 | 25.32 | 25.32 | 25.23 | 25.23 | 529 | +0.04(+0.16%) |
Aug 13, 2024 | 25.23 | 25.23 | 25.19 | 25.19 | 941 | +0.13(+0.54%) |
Aug 12, 2024 | 25.01 | 25.05 | 25.01 | 25.05 | 4,371 | -0.14(-0.56%) |
Aug 09, 2024 | 25.19 | 25.20 | 25.19 | 25.20 | 540 | +0.08(+0.31%) |
Aug 08, 2024 | 24.92 | 25.15 | 24.92 | 25.12 | 544 | +0.23(+0.91%) |
Aug 07, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 275 | -0.15(-0.58%) |
Aug 06, 2024 | 25.12 | 25.21 | 25.04 | 25.04 | 1,884 | +0.48(+1.97%) |
Aug 05, 2024 | 24.97 | 24.97 | 24.55 | 24.55 | 583 | -0.73(-2.90%) |
Aug 02, 2024 | 25.20 | 25.29 | 25.20 | 25.29 | 844 | +0.17(+0.68%) |
Aug 01, 2024 | 25.06 | 25.12 | 25.05 | 25.12 | 311 | +0.23(+0.93%) |
Jul 31, 2024 | 25.01 | 25.07 | 24.88 | 24.88 | 1,197 | -0.05(-0.21%) |
Jul 30, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 112 | +0.20(+0.82%) |
Jul 29, 2024 | 24.70 | 24.73 | 24.70 | 24.73 | 366 | +0.16(+0.67%) |
Jul 26, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 257 | +0.34(+1.39%) |
Jul 25, 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 325 | -0.20(-0.82%) |
Jul 24, 2024 | 24.74 | 24.74 | 24.43 | 24.43 | 780 | -0.32(-1.30%) |
Jul 23, 2024 | 24.81 | 24.81 | 24.76 | 24.76 | 413 | +0.03(+0.11%) |
Jul 22, 2024 | 24.62 | 24.76 | 24.62 | 24.73 | 586 | +0.17(+0.71%) |
Jul 19, 2024 | 24.64 | 24.64 | 24.55 | 24.55 | 390 | -0.04(-0.17%) |
Jul 18, 2024 | 24.84 | 24.84 | 24.60 | 24.60 | 340 | -0.23(-0.91%) |
Jul 17, 2024 | 24.69 | 24.82 | 24.69 | 24.82 | 1,376 | +0.09(+0.37%) |
Jul 16, 2024 | 24.63 | 24.75 | 24.63 | 24.73 | 1,570 | +0.28(+1.15%) |
Jul 15, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 66 | +0.13(+0.52%) |
Jul 12, 2024 | 24.39 | 24.39 | 24.32 | 24.32 | 816 | +0.14(+0.60%) |
Jul 11, 2024 | 24.16 | 24.18 | 24.16 | 24.18 | 587 | +0.66(+2.79%) |
Jul 10, 2024 | 23.42 | 23.52 | 23.42 | 23.52 | 4,257 | +0.18(+0.78%) |
Jul 09, 2024 | 23.37 | 23.37 | 23.34 | 23.34 | 822 | +0.00(+0.01%) |
Jul 08, 2024 | 23.39 | 23.39 | 23.34 | 23.34 | 473 | +0.01(+0.05%) |
Jul 05, 2024 | 23.28 | 23.33 | 23.28 | 23.33 | 6,155 | +0.07(+0.31%) |
Jul 03, 2024 | 23.33 | 23.33 | 23.25 | 23.25 | 1,123 | +0.07(+0.30%) |
Jul 02, 2024 | 23.19 | 23.19 | 23.13 | 23.18 | 622 | +0.07(+0.32%) |
Jul 01, 2024 | 22.95 | 23.11 | 22.95 | 23.11 | 3,289 | -0.13(-0.54%) |
Jun 28, 2024 | 23.10 | 23.24 | 23.10 | 23.24 | 730 | +0.27(+1.15%) |
Jun 27, 2024 | 22.90 | 22.97 | 22.80 | 22.97 | 1,451 | +0.17(+0.74%) |
Jun 26, 2024 | 22.73 | 22.82 | 22.71 | 22.80 | 1,956 | -0.02(-0.09%) |
Jun 25, 2024 | 22.92 | 22.92 | 22.79 | 22.82 | 542 | -0.30(-1.29%) |
Jun 24, 2024 | 23.17 | 23.22 | 23.12 | 23.12 | 1,425 | +0.17(+0.74%) |
Jun 21, 2024 | 22.85 | 22.95 | 22.85 | 22.95 | 750 | +0.11(+0.47%) |
Jun 20, 2024 | 22.82 | 22.84 | 22.82 | 22.84 | 1,807 | -0.07(-0.32%) |
Jun 18, 2024 | 22.98 | 22.98 | 22.92 | 22.92 | 1,254 | +0.10(+0.42%) |
Jun 17, 2024 | 22.71 | 22.82 | 22.71 | 22.82 | 400 | -0.07(-0.32%) |
Jun 14, 2024 | 22.84 | 22.89 | 22.84 | 22.89 | 835 | +0.00(+0.02%) |
Jun 13, 2024 | 22.90 | 22.90 | 22.89 | 22.89 | 224 | +0.10(+0.42%) |
Jun 12, 2024 | 23.20 | 23.20 | 22.79 | 22.79 | 1,572 | +0.12(+0.52%) |
Jun 11, 2024 | 22.56 | 22.75 | 22.56 | 22.67 | 1,767 | -0.10(-0.46%) |
Jun 10, 2024 | 22.81 | 22.81 | 22.78 | 22.78 | 765 | +0.10(+0.42%) |
Jun 07, 2024 | 22.68 | 22.69 | 22.68 | 22.68 | 1,154 | -0.21(-0.90%) |
Jun 06, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 290 | -0.01(-0.04%) |
Jun 05, 2024 | 23.10 | 23.10 | 22.90 | 22.90 | 4,097 | -0.20(-0.86%) |
Jun 04, 2024 | 23.01 | 23.10 | 23.01 | 23.10 | 1,809 | +0.28(+1.25%) |