Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.48 | 25.51 | 25.41 | 25.51 | 6,680 | +0.22(+0.86%) |
Aug 22, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | -0.20(-0.77%) |
Aug 21, 2024 | 25.39 | 25.49 | 25.39 | 25.49 | 1,606 | +0.10(+0.40%) |
Aug 20, 2024 | 25.38 | 25.39 | 25.32 | 25.39 | 1,977 | -0.08(-0.33%) |
Aug 19, 2024 | 25.33 | 25.47 | 25.33 | 25.47 | 4,895 | +0.15(+0.59%) |
Aug 16, 2024 | 25.27 | 25.32 | 25.27 | 25.32 | 364 | +0.05(+0.19%) |
Aug 15, 2024 | 25.30 | 25.31 | 25.27 | 25.27 | 675 | +0.06(+0.24%) |
Aug 14, 2024 | 25.22 | 25.26 | 25.17 | 25.21 | 21,258 | +0.13(+0.54%) |
Aug 13, 2024 | 25.06 | 25.13 | 25.06 | 25.08 | 823 | -0.04(-0.17%) |
Aug 12, 2024 | 24.99 | 25.15 | 24.99 | 25.12 | 3,388 | +0.20(+0.79%) |
Aug 09, 2024 | 24.73 | 24.92 | 24.73 | 24.92 | 1,305 | +0.21(+0.87%) |
Aug 08, 2024 | 24.60 | 24.73 | 24.60 | 24.71 | 45,446 | +0.17(+0.70%) |
Aug 07, 2024 | 24.71 | 24.76 | 24.53 | 24.53 | 2,826 | -0.04(-0.16%) |
Aug 06, 2024 | 24.50 | 24.62 | 24.50 | 24.57 | 816 | +0.22(+0.89%) |
Aug 05, 2024 | 24.29 | 24.38 | 24.29 | 24.36 | 1,542 | -0.30(-1.21%) |
Aug 02, 2024 | 24.57 | 24.66 | 24.57 | 24.65 | 9,774 | -0.57(-2.27%) |
Aug 01, 2024 | 25.79 | 25.79 | 25.23 | 25.23 | 150 | -0.60(-2.33%) |
Jul 31, 2024 | 25.64 | 25.83 | 25.64 | 25.83 | 407 | +0.44(+1.74%) |
Jul 30, 2024 | 25.34 | 25.39 | 25.27 | 25.39 | 1,894 | -0.09(-0.36%) |
Jul 29, 2024 | 25.49 | 25.50 | 25.41 | 25.48 | 1,574 | -0.10(-0.39%) |
Jul 26, 2024 | 25.59 | 25.59 | 25.58 | 25.58 | 380 | +0.04(+0.17%) |
Jul 25, 2024 | 25.60 | 25.62 | 25.54 | 25.54 | 500 | -0.25(-0.95%) |
Jul 24, 2024 | 26.27 | 26.27 | 25.78 | 25.78 | 3,620 | -0.61(-2.31%) |
Jul 23, 2024 | 26.29 | 26.43 | 26.29 | 26.39 | 11,604 | +0.07(+0.26%) |
Jul 22, 2024 | 26.28 | 26.33 | 26.19 | 26.33 | 1,017 | +0.19(+0.73%) |
Jul 19, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 115 | +0.06(+0.22%) |
Jul 18, 2024 | 25.97 | 26.08 | 25.97 | 26.08 | 2,736 | -0.09(-0.36%) |
Jul 17, 2024 | 26.54 | 26.54 | 26.17 | 26.17 | 1,166 | -0.67(-2.49%) |
Jul 16, 2024 | 26.75 | 26.84 | 26.75 | 26.84 | 126 | +0.09(+0.34%) |
Jul 15, 2024 | 26.81 | 26.81 | 26.70 | 26.75 | 3,893 | +0.20(+0.75%) |
Jul 12, 2024 | 26.50 | 26.56 | 26.50 | 26.55 | 1,090 | +0.24(+0.92%) |
Jul 11, 2024 | 26.38 | 26.38 | 26.30 | 26.31 | 1,485 | -0.17(-0.64%) |
Jul 10, 2024 | 26.44 | 26.49 | 26.44 | 26.47 | 3,360 | +0.27(+1.02%) |
Jul 09, 2024 | 26.21 | 26.25 | 26.21 | 26.21 | 3,251 | +0.16(+0.60%) |
Jul 08, 2024 | 25.95 | 26.07 | 25.95 | 26.05 | 1,834 | +0.11(+0.41%) |
Jul 05, 2024 | 26.11 | 26.11 | 25.93 | 25.95 | 1,767 | +0.01(+0.05%) |
Jul 03, 2024 | 25.82 | 25.93 | 25.82 | 25.93 | 2,143 | +0.27(+1.04%) |
Jul 02, 2024 | 25.58 | 25.66 | 25.58 | 25.66 | 680 | +0.08(+0.31%) |
Jul 01, 2024 | 25.57 | 25.59 | 25.56 | 25.59 | 337 | +0.00(+0.00%) |
Jun 28, 2024 | 25.66 | 25.66 | 25.52 | 25.58 | 15,844 | -0.07(-0.29%) |
Jun 27, 2024 | 25.82 | 25.82 | 25.66 | 25.66 | 247,997 | -0.01(-0.05%) |
Jun 26, 2024 | 25.61 | 25.67 | 25.58 | 25.67 | 2,238 | +0.09(+0.33%) |
Jun 25, 2024 | 25.50 | 25.59 | 25.50 | 25.59 | 6,963 | +0.25(+0.97%) |
Jun 24, 2024 | 25.44 | 25.56 | 25.34 | 25.34 | 4,167 | -0.17(-0.66%) |
Jun 21, 2024 | 25.46 | 25.52 | 25.46 | 25.51 | 315 | -0.19(-0.76%) |
Jun 20, 2024 | 25.99 | 25.99 | 25.70 | 25.70 | 777 | -0.17(-0.67%) |
Jun 18, 2024 | 25.89 | 25.96 | 25.88 | 25.88 | 1,488 | +0.18(+0.70%) |
Jun 17, 2024 | 25.67 | 25.75 | 25.62 | 25.69 | 2,147 | +0.01(+0.03%) |
Jun 14, 2024 | 25.69 | 25.72 | 25.66 | 25.68 | 7,289 | -0.21(-0.79%) |
Jun 13, 2024 | 25.87 | 25.89 | 25.79 | 25.89 | 3,852 | +0.03(+0.13%) |
Jun 12, 2024 | 25.86 | 25.89 | 25.86 | 25.86 | 8,881 | +0.24(+0.95%) |
Jun 11, 2024 | 25.49 | 25.67 | 25.49 | 25.61 | 53,217 | +0.03(+0.11%) |
Jun 10, 2024 | 25.56 | 25.64 | 25.50 | 25.59 | 46,245 | +0.13(+0.50%) |
Jun 07, 2024 | 25.55 | 25.57 | 25.46 | 25.46 | 11,758 | -0.24(-0.93%) |
Jun 06, 2024 | 25.64 | 25.70 | 25.61 | 25.70 | 17,056 | +0.01(+0.04%) |
Jun 05, 2024 | 25.40 | 25.70 | 25.40 | 25.69 | 23,782 | +0.46(+1.84%) |
Jun 04, 2024 | 25.27 | 25.27 | 25.15 | 25.22 | 10,301 | -0.24(-0.96%) |