Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.94 | 26.25 | 25.94 | 26.15 | 7,552 | +0.37(+1.44%) |
Aug 22, 2024 | 25.84 | 25.89 | 25.77 | 25.78 | 3,735 | -0.06(-0.23%) |
Aug 21, 2024 | 25.75 | 25.90 | 25.75 | 25.84 | 7,097 | +0.14(+0.56%) |
Aug 20, 2024 | 26.07 | 26.07 | 25.66 | 25.69 | 6,112 | -0.27(-1.03%) |
Aug 19, 2024 | 25.85 | 26.08 | 25.85 | 25.96 | 3,885 | +0.13(+0.49%) |
Aug 16, 2024 | 25.74 | 25.84 | 25.73 | 25.84 | 3,206 | +0.15(+0.57%) |
Aug 15, 2024 | 25.50 | 25.75 | 25.50 | 25.69 | 8,357 | +0.31(+1.20%) |
Aug 14, 2024 | 25.39 | 25.39 | 25.34 | 25.38 | 1,482 | +0.14(+0.56%) |
Aug 13, 2024 | 25.24 | 25.31 | 25.06 | 25.24 | 5,925 | +0.12(+0.49%) |
Aug 12, 2024 | 25.33 | 25.33 | 25.09 | 25.12 | 8,352 | -0.09(-0.35%) |
Aug 09, 2024 | 25.19 | 25.28 | 25.19 | 25.21 | 2,686 | +0.04(+0.15%) |
Aug 08, 2024 | 25.14 | 25.21 | 25.07 | 25.17 | 2,431 | +0.44(+1.77%) |
Aug 07, 2024 | 25.02 | 25.05 | 24.73 | 24.73 | 3,122 | -0.02(-0.10%) |
Aug 06, 2024 | 24.57 | 24.93 | 24.57 | 24.76 | 4,411 | +0.19(+0.76%) |
Aug 05, 2024 | 24.30 | 24.64 | 24.30 | 24.57 | 5,596 | -0.54(-2.17%) |
Aug 02, 2024 | 25.47 | 25.47 | 24.92 | 25.11 | 14,321 | -0.71(-2.75%) |
Aug 01, 2024 | 26.44 | 26.44 | 25.73 | 25.82 | 2,732 | -0.50(-1.91%) |
Jul 31, 2024 | 26.37 | 26.52 | 25.91 | 26.33 | 2,274 | -0.04(-0.16%) |
Jul 30, 2024 | 26.08 | 26.39 | 26.08 | 26.37 | 20,827 | +0.31(+1.18%) |
Jul 29, 2024 | 26.28 | 26.28 | 25.96 | 26.06 | 9,174 | -0.16(-0.62%) |
Jul 26, 2024 | 26.08 | 26.23 | 26.03 | 26.22 | 8,393 | +0.38(+1.49%) |
Jul 25, 2024 | 25.74 | 26.00 | 25.74 | 25.84 | 3,784 | +0.23(+0.89%) |
Jul 24, 2024 | 25.88 | 25.93 | 25.61 | 25.61 | 6,840 | -0.32(-1.24%) |
Jul 23, 2024 | 25.92 | 26.01 | 25.88 | 25.93 | 3,473 | -0.14(-0.52%) |
Jul 22, 2024 | 25.94 | 26.07 | 25.78 | 26.07 | 2,069 | +0.17(+0.66%) |
Jul 19, 2024 | 25.99 | 25.99 | 25.86 | 25.90 | 1,038 | -0.14(-0.54%) |
Jul 18, 2024 | 26.30 | 26.34 | 26.04 | 26.04 | 3,482 | -0.22(-0.83%) |
Jul 17, 2024 | 26.16 | 26.39 | 25.90 | 26.26 | 3,652 | +0.04(+0.14%) |
Jul 16, 2024 | 25.87 | 26.22 | 25.87 | 26.22 | 6,639 | +0.35(+1.37%) |
Jul 15, 2024 | 25.83 | 25.88 | 25.74 | 25.87 | 5,725 | +0.20(+0.77%) |
Jul 12, 2024 | 25.57 | 25.69 | 25.57 | 25.67 | 6,050 | +0.16(+0.64%) |
Jul 11, 2024 | 25.34 | 25.50 | 25.34 | 25.50 | 11,124 | +0.33(+1.33%) |
Jul 10, 2024 | 25.00 | 25.17 | 24.98 | 25.17 | 9,315 | +0.21(+0.85%) |
Jul 09, 2024 | 24.92 | 25.11 | 24.84 | 24.96 | 7,321 | -0.01(-0.05%) |
Jul 08, 2024 | 24.91 | 25.09 | 24.91 | 24.97 | 5,119 | -0.03(-0.10%) |
Jul 05, 2024 | 25.07 | 25.07 | 24.95 | 25.00 | 4,811 | -0.19(-0.77%) |
Jul 03, 2024 | 25.25 | 25.25 | 25.19 | 25.19 | 2,361 | +0.09(+0.35%) |
Jul 02, 2024 | 25.05 | 25.14 | 25.04 | 25.10 | 18,513 | +0.03(+0.12%) |
Jul 01, 2024 | 25.12 | 25.12 | 25.04 | 25.07 | 2,329 | -0.01(-0.04%) |
Jun 28, 2024 | 25.11 | 25.17 | 25.03 | 25.08 | 9,385 | +0.16(+0.65%) |
Jun 27, 2024 | 25.03 | 25.15 | 24.85 | 24.92 | 11,026 | +0.01(+0.05%) |
Jun 26, 2024 | 25.00 | 25.00 | 24.78 | 24.91 | 4,400 | -0.09(-0.36%) |
Jun 25, 2024 | 25.23 | 25.23 | 24.91 | 24.99 | 3,086 | -0.15(-0.58%) |
Jun 24, 2024 | 25.00 | 25.16 | 24.90 | 25.14 | 4,188 | +0.34(+1.35%) |
Jun 21, 2024 | 24.75 | 24.83 | 24.74 | 24.80 | 4,438 | -0.00(-0.01%) |
Jun 20, 2024 | 24.63 | 24.83 | 24.63 | 24.81 | 6,764 | +0.15(+0.63%) |
Jun 18, 2024 | 24.71 | 24.75 | 24.65 | 24.65 | 3,453 | +0.06(+0.23%) |
Jun 17, 2024 | 24.41 | 24.61 | 24.36 | 24.60 | 3,321 | +0.11(+0.45%) |
Jun 14, 2024 | 24.58 | 24.58 | 24.43 | 24.49 | 7,186 | -0.24(-0.97%) |
Jun 13, 2024 | 24.86 | 24.86 | 24.64 | 24.73 | 3,128 | -0.17(-0.69%) |
Jun 12, 2024 | 24.94 | 25.15 | 24.90 | 24.90 | 8,326 | +0.15(+0.59%) |
Jun 11, 2024 | 24.82 | 24.82 | 24.71 | 24.75 | 14,184 | -0.19(-0.76%) |
Jun 10, 2024 | 25.04 | 25.04 | 24.86 | 24.94 | 5,889 | -0.02(-0.09%) |
Jun 07, 2024 | 24.97 | 25.04 | 24.94 | 24.97 | 3,981 | -0.14(-0.56%) |
Jun 06, 2024 | 24.96 | 25.11 | 24.94 | 25.11 | 6,664 | +0.13(+0.52%) |
Jun 05, 2024 | 25.09 | 25.09 | 24.85 | 24.98 | 7,370 | -0.03(-0.10%) |
Jun 04, 2024 | 25.12 | 25.14 | 24.98 | 25.00 | 5,603 | -0.28(-1.11%) |