Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 24.97 | 25.25 | 24.97 | 25.19 | 11,053 | +0.31(+1.23%) |
Aug 14, 2024 | 24.88 | 24.88 | 24.86 | 24.88 | 4,660 | -0.03(-0.11%) |
Aug 13, 2024 | 24.80 | 24.92 | 24.74 | 24.91 | 6,406 | +0.23(+0.93%) |
Aug 12, 2024 | 24.60 | 24.71 | 24.60 | 24.68 | 7,404 | +0.17(+0.69%) |
Aug 09, 2024 | 24.54 | 24.54 | 24.45 | 24.51 | 6,830 | +0.04(+0.16%) |
Aug 08, 2024 | 24.27 | 24.47 | 24.27 | 24.47 | 3,283 | +0.22(+0.91%) |
Aug 07, 2024 | 24.42 | 24.42 | 24.19 | 24.25 | 3,940 | +0.19(+0.79%) |
Aug 06, 2024 | 24.07 | 24.14 | 24.02 | 24.06 | 7,682 | +0.02(+0.08%) |
Aug 05, 2024 | 23.78 | 24.08 | 23.44 | 24.04 | 7,040 | -0.75(-3.04%) |
Aug 02, 2024 | 24.82 | 24.88 | 24.74 | 24.79 | 5,725 | -0.17(-0.66%) |
Aug 01, 2024 | 25.22 | 25.28 | 24.91 | 24.96 | 6,196 | -0.35(-1.38%) |
Jul 31, 2024 | 25.25 | 25.38 | 25.25 | 25.31 | 3,882 | +0.46(+1.87%) |
Jul 30, 2024 | 24.84 | 24.84 | 24.76 | 24.84 | 5,287 | -0.11(-0.44%) |
Jul 29, 2024 | 25.01 | 25.01 | 24.91 | 24.95 | 2,050 | -0.11(-0.42%) |
Jul 26, 2024 | 24.97 | 25.08 | 24.97 | 25.06 | 2,125 | +0.25(+1.02%) |
Jul 25, 2024 | 24.95 | 25.00 | 24.80 | 24.81 | 5,218 | -0.19(-0.74%) |
Jul 24, 2024 | 25.30 | 25.30 | 24.98 | 24.99 | 325,462 | -0.28(-1.11%) |
Jul 23, 2024 | 25.50 | 25.50 | 25.27 | 25.27 | 3,948 | -0.35(-1.37%) |
Jul 22, 2024 | 25.58 | 25.65 | 25.55 | 25.62 | 9,138 | +0.26(+1.01%) |
Jul 19, 2024 | 25.42 | 25.45 | 25.36 | 25.37 | 5,213 | -0.06(-0.24%) |
Jul 18, 2024 | 25.63 | 25.63 | 25.43 | 25.43 | 2,615 | -0.26(-1.00%) |
Jul 17, 2024 | 25.68 | 25.78 | 25.67 | 25.68 | 4,263 | -0.20(-0.78%) |
Jul 16, 2024 | 25.85 | 25.89 | 25.80 | 25.89 | 6,448 | +0.07(+0.27%) |
Jul 15, 2024 | 25.87 | 25.89 | 25.80 | 25.82 | 6,530 | -0.15(-0.57%) |
Jul 12, 2024 | 25.97 | 25.97 | 25.96 | 25.96 | 624 | -0.01(-0.03%) |
Jul 11, 2024 | 25.89 | 25.99 | 25.89 | 25.97 | 2,559 | +0.25(+0.96%) |
Jul 10, 2024 | 25.67 | 25.72 | 25.65 | 25.72 | 5,895 | -0.14(-0.52%) |
Jul 09, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 182 | +0.02(+0.07%) |
Jul 08, 2024 | 25.91 | 25.91 | 25.82 | 25.84 | 3,687 | -0.10(-0.39%) |
Jul 05, 2024 | 26.05 | 26.05 | 25.93 | 25.94 | 888 | -0.08(-0.30%) |
Jul 03, 2024 | 25.88 | 26.02 | 25.88 | 26.02 | 1,768 | +0.32(+1.24%) |
Jul 02, 2024 | 25.62 | 25.70 | 25.61 | 25.70 | 3,249 | +0.06(+0.23%) |
Jul 01, 2024 | 25.68 | 25.84 | 25.64 | 25.64 | 4,188 | +0.09(+0.37%) |
Jun 28, 2024 | 25.58 | 25.64 | 25.54 | 25.55 | 4,622 | +0.18(+0.70%) |
Jun 27, 2024 | 25.55 | 25.55 | 25.37 | 25.37 | 1,020 | -0.22(-0.87%) |
Jun 26, 2024 | 25.46 | 25.60 | 25.46 | 25.60 | 7,264 | -0.10(-0.40%) |
Jun 25, 2024 | 25.79 | 25.81 | 25.64 | 25.70 | 1,528 | -0.21(-0.82%) |
Jun 24, 2024 | 25.98 | 26.01 | 25.91 | 25.91 | 3,031 | -0.01(-0.04%) |
Jun 21, 2024 | 26.02 | 26.02 | 25.86 | 25.92 | 7,619 | -0.10(-0.40%) |
Jun 20, 2024 | 26.07 | 26.07 | 25.95 | 26.03 | 6,801 | +0.12(+0.47%) |
Jun 18, 2024 | 25.74 | 25.92 | 25.74 | 25.91 | 2,785 | +0.31(+1.22%) |
Jun 17, 2024 | 25.48 | 25.59 | 25.48 | 25.59 | 1,205 | +0.03(+0.11%) |
Jun 14, 2024 | 25.54 | 25.58 | 25.49 | 25.57 | 2,946 | -0.09(-0.37%) |
Jun 13, 2024 | 25.78 | 25.79 | 25.61 | 25.66 | 5,054 | -0.20(-0.77%) |
Jun 12, 2024 | 26.17 | 26.17 | 25.86 | 25.86 | 9,532 | +0.13(+0.51%) |
Jun 11, 2024 | 25.75 | 25.75 | 25.66 | 25.73 | 3,863 | -0.36(-1.38%) |
Jun 10, 2024 | 26.05 | 26.09 | 26.02 | 26.09 | 3,423 | -0.13(-0.50%) |
Jun 07, 2024 | 26.50 | 26.50 | 26.18 | 26.22 | 4,553 | -0.34(-1.28%) |
Jun 06, 2024 | 26.48 | 26.56 | 26.45 | 26.56 | 4,367 | +0.25(+0.93%) |
Jun 05, 2024 | 26.29 | 26.31 | 26.25 | 26.31 | 4,382 | +0.09(+0.35%) |
Jun 04, 2024 | 26.28 | 26.31 | 26.18 | 26.22 | 8,029 | -0.35(-1.31%) |