Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.56 | 25.64 | 25.55 | 25.64 | 960 | +0.29(+1.14%) |
Aug 22, 2024 | 25.55 | 25.59 | 25.35 | 25.35 | 6,400 | -0.09(-0.35%) |
Aug 21, 2024 | 25.46 | 25.46 | 25.37 | 25.44 | 3,700 | +0.13(+0.51%) |
Aug 20, 2024 | 25.38 | 25.39 | 25.25 | 25.31 | 1,740 | -0.21(-0.82%) |
Aug 19, 2024 | 25.34 | 25.53 | 25.34 | 25.52 | 6,850 | +0.21(+0.83%) |
Aug 16, 2024 | 25.33 | 25.35 | 25.29 | 25.31 | 2,619 | -0.03(-0.12%) |
Aug 15, 2024 | 25.35 | 25.35 | 25.34 | 25.34 | 700 | +0.51(+2.05%) |
Aug 14, 2024 | 24.86 | 24.87 | 24.79 | 24.83 | 1,950 | +0.06(+0.24%) |
Aug 13, 2024 | 24.57 | 24.77 | 24.57 | 24.77 | 4,505 | +0.24(+0.98%) |
Aug 12, 2024 | 24.48 | 24.61 | 24.45 | 24.53 | 11,611 | +0.09(+0.37%) |
Aug 09, 2024 | 24.33 | 24.44 | 24.33 | 24.44 | 5,800 | +0.00(+0.00%) |
Aug 08, 2024 | 24.33 | 24.44 | 24.29 | 24.44 | 3,900 | +0.41(+1.71%) |
Aug 07, 2024 | 24.30 | 24.39 | 24.00 | 24.03 | 3,408 | +0.17(+0.71%) |
Aug 06, 2024 | 23.34 | 23.92 | 23.34 | 23.86 | 5,689 | -0.45(-1.85%) |
Aug 02, 2024 | 24.31 | 0 | -0.83(-3.30%) | |||
Aug 01, 2024 | 25.35 | 25.35 | 25.00 | 25.14 | 3,734 | -0.63(-2.44%) |
Jul 31, 2024 | 25.61 | 25.81 | 25.61 | 25.77 | 11,500 | +0.17(+0.66%) |
Jul 30, 2024 | 25.65 | 25.65 | 25.49 | 25.60 | 13,305 | +0.06(+0.23%) |
Jul 29, 2024 | 25.53 | 25.56 | 25.51 | 25.54 | 3,850 | -0.02(-0.08%) |
Jul 26, 2024 | 25.59 | 25.61 | 25.55 | 25.56 | 5,500 | +0.23(+0.91%) |
Jul 25, 2024 | 25.15 | 25.43 | 25.15 | 25.33 | 6,181 | -0.13(-0.51%) |
Jul 24, 2024 | 25.63 | 25.68 | 25.46 | 25.46 | 7,946 | -0.37(-1.43%) |
Jul 23, 2024 | 25.84 | 25.84 | 25.82 | 25.83 | 1,202 | -0.14(-0.54%) |
Jul 22, 2024 | 25.89 | 25.97 | 25.87 | 25.97 | 3,000 | +0.21(+0.82%) |
Jul 19, 2024 | 25.83 | 25.83 | 25.71 | 25.76 | 676 | -0.07(-0.27%) |
Jul 18, 2024 | 26.00 | 26.00 | 25.79 | 25.83 | 2,417 | -0.11(-0.42%) |
Jul 17, 2024 | 25.97 | 26.03 | 25.93 | 25.94 | 16,458 | -0.28(-1.07%) |
Jul 16, 2024 | 26.07 | 26.22 | 26.07 | 26.22 | 16,100 | +0.11(+0.42%) |
Jul 15, 2024 | 26.21 | 26.21 | 26.11 | 26.11 | 7,336 | -0.24(-0.91%) |
Jul 12, 2024 | 26.30 | 26.36 | 26.29 | 26.35 | 4,900 | +0.21(+0.80%) |
Jul 11, 2024 | 26.15 | 26.18 | 26.08 | 26.14 | 3,800 | -0.07(-0.27%) |
Jul 10, 2024 | 26.07 | 26.30 | 26.04 | 26.21 | 14,600 | +0.33(+1.28%) |
Jul 09, 2024 | 25.84 | 25.90 | 25.81 | 25.88 | 3,800 | -0.01(-0.04%) |
Jul 08, 2024 | 25.99 | 26.00 | 25.89 | 25.89 | 6,516 | -0.16(-0.61%) |
Jul 05, 2024 | 26.05 | 26.13 | 25.92 | 26.05 | 3,900 | +0.06(+0.23%) |
Jul 04, 2024 | 26.03 | 26.12 | 25.97 | 25.99 | 5,400 | -0.04(-0.15%) |
Jul 03, 2024 | 25.84 | 26.03 | 25.84 | 26.03 | 9,115 | +0.36(+1.40%) |
Jul 02, 2024 | 25.67 | 25.69 | 25.67 | 25.67 | 544 | +0.07(+0.27%) |
Jun 28, 2024 | 25.60 | 0 | -0.05(-0.19%) | |||
Jun 27, 2024 | 25.63 | 25.72 | 25.62 | 25.65 | 7,593 | -0.13(-0.50%) |
Jun 26, 2024 | 25.75 | 25.83 | 25.75 | 25.78 | 8,601 | -0.10(-0.39%) |
Jun 25, 2024 | 25.81 | 25.88 | 25.79 | 25.88 | 3,400 | +0.11(+0.43%) |
Jun 24, 2024 | 25.70 | 25.86 | 25.70 | 25.77 | 12,900 | +0.17(+0.66%) |
Jun 21, 2024 | 25.60 | 25.61 | 25.55 | 25.60 | 5,001 | -0.08(-0.31%) |
Jun 20, 2024 | 25.68 | 25.76 | 25.66 | 25.68 | 7,155 | -0.06(-0.23%) |
Jun 19, 2024 | 25.48 | 25.74 | 25.48 | 25.74 | 4,560 | +0.18(+0.70%) |
Jun 18, 2024 | 25.53 | 25.59 | 25.46 | 25.56 | 10,500 | +0.03(+0.12%) |
Jun 17, 2024 | 25.40 | 25.53 | 25.40 | 25.53 | 4,056 | +0.09(+0.35%) |
Jun 14, 2024 | 25.47 | 25.58 | 25.44 | 25.44 | 3,830 | -0.23(-0.90%) |
Jun 13, 2024 | 25.81 | 25.81 | 25.59 | 25.67 | 3,106 | -0.24(-0.93%) |
Jun 12, 2024 | 25.97 | 25.98 | 25.91 | 25.91 | 9,200 | +0.13(+0.50%) |
Jun 11, 2024 | 25.80 | 25.81 | 25.75 | 25.78 | 6,600 | -0.28(-1.07%) |
Jun 10, 2024 | 25.93 | 26.06 | 25.90 | 26.06 | 70,911 | -0.03(-0.11%) |
Jun 07, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 1,105 | +0.01(+0.04%) |
Jun 06, 2024 | 26.08 | 26.09 | 26.05 | 26.08 | 10,935 | -0.07(-0.27%) |
Jun 05, 2024 | 25.98 | 26.15 | 25.86 | 26.15 | 8,506 | +0.37(+1.44%) |
Jun 04, 2024 | 25.83 | 25.83 | 25.74 | 25.78 | 1,100 | -0.13(-0.50%) |