Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 25.08 | 25.08 | 24.95 | 25.08 | 4,331 | +0.03(+0.11%) |
Aug 29, 2024 | 25.21 | 25.27 | 25.00 | 25.05 | 4,655 | +0.08(+0.32%) |
Aug 28, 2024 | 24.99 | 25.00 | 24.83 | 24.97 | 21,585 | -0.09(-0.34%) |
Aug 27, 2024 | 25.06 | 25.06 | 24.94 | 25.06 | 17,178 | +0.07(+0.28%) |
Aug 26, 2024 | 25.04 | 25.06 | 24.89 | 24.99 | 11,635 | -0.19(-0.74%) |
Aug 23, 2024 | 25.23 | 25.26 | 25.12 | 25.17 | 5,721 | +0.26(+1.05%) |
Aug 22, 2024 | 25.18 | 25.18 | 24.90 | 24.91 | 10,363 | -0.25(-0.97%) |
Aug 21, 2024 | 25.08 | 25.19 | 25.04 | 25.16 | 95,108 | +0.22(+0.88%) |
Aug 20, 2024 | 25.10 | 25.10 | 24.90 | 24.94 | 5,660 | -0.22(-0.87%) |
Aug 19, 2024 | 25.10 | 25.19 | 25.10 | 25.16 | 1,098 | +0.06(+0.24%) |
Aug 16, 2024 | 24.98 | 25.10 | 24.90 | 25.10 | 2,262 | +0.18(+0.73%) |
Aug 15, 2024 | 24.89 | 24.96 | 24.86 | 24.91 | 5,618 | +0.28(+1.13%) |
Aug 14, 2024 | 24.75 | 24.76 | 24.47 | 24.63 | 9,088 | -0.19(-0.77%) |
Aug 13, 2024 | 24.69 | 24.83 | 24.65 | 24.82 | 4,814 | +0.23(+0.94%) |
Aug 12, 2024 | 24.66 | 24.67 | 24.54 | 24.59 | 3,346 | +0.11(+0.44%) |
Aug 09, 2024 | 24.42 | 24.49 | 24.38 | 24.49 | 1,790 | +0.10(+0.39%) |
Aug 08, 2024 | 24.22 | 24.43 | 24.18 | 24.39 | 2,210 | +0.40(+1.66%) |
Aug 07, 2024 | 24.28 | 24.37 | 23.96 | 23.99 | 7,835 | +0.13(+0.55%) |
Aug 06, 2024 | 23.66 | 23.98 | 23.66 | 23.86 | 6,358 | +0.20(+0.84%) |
Aug 05, 2024 | 23.12 | 23.76 | 23.12 | 23.66 | 7,800 | -0.65(-2.68%) |
Aug 02, 2024 | 24.38 | 24.38 | 24.18 | 24.31 | 10,922 | -0.41(-1.65%) |
Aug 01, 2024 | 25.07 | 25.11 | 24.72 | 24.72 | 6,018 | -0.55(-2.16%) |
Jul 31, 2024 | 25.09 | 25.27 | 25.09 | 25.27 | 16,294 | +0.51(+2.06%) |
Jul 30, 2024 | 24.83 | 24.83 | 24.69 | 24.75 | 2,751 | -0.16(-0.64%) |
Jul 29, 2024 | 24.85 | 25.02 | 24.84 | 24.91 | 3,676 | -0.01(-0.06%) |
Jul 26, 2024 | 24.74 | 25.03 | 24.74 | 24.93 | 119,023 | +0.29(+1.20%) |
Jul 25, 2024 | 24.90 | 24.90 | 24.48 | 24.64 | 131,974 | +0.03(+0.12%) |
Jul 24, 2024 | 24.93 | 24.93 | 24.55 | 24.61 | 10,336 | -0.35(-1.40%) |
Jul 23, 2024 | 25.01 | 25.03 | 24.92 | 24.95 | 27,276 | -0.14(-0.56%) |
Jul 22, 2024 | 25.10 | 25.14 | 25.05 | 25.09 | 7,208 | +0.18(+0.72%) |
Jul 19, 2024 | 25.07 | 25.07 | 24.88 | 24.92 | 2,031 | -0.24(-0.94%) |
Jul 18, 2024 | 25.51 | 25.51 | 25.10 | 25.15 | 7,835 | -0.14(-0.56%) |
Jul 17, 2024 | 25.39 | 25.39 | 25.22 | 25.30 | 15,742 | -0.39(-1.52%) |
Jul 16, 2024 | 25.66 | 25.70 | 25.62 | 25.69 | 5,718 | +0.11(+0.41%) |
Jul 15, 2024 | 25.72 | 25.72 | 25.58 | 25.58 | 2,741 | -0.24(-0.94%) |
Jul 12, 2024 | 25.83 | 25.91 | 25.82 | 25.82 | 5,584 | +0.15(+0.58%) |
Jul 11, 2024 | 25.77 | 25.84 | 25.57 | 25.67 | 19,513 | +0.07(+0.29%) |
Jul 10, 2024 | 25.58 | 25.64 | 25.53 | 25.60 | 6,864 | +0.14(+0.56%) |
Jul 09, 2024 | 25.43 | 25.51 | 25.40 | 25.46 | 8,586 | +0.06(+0.23%) |
Jul 08, 2024 | 25.46 | 25.46 | 25.34 | 25.40 | 7,758 | +0.07(+0.26%) |
Jul 05, 2024 | 25.25 | 25.37 | 25.21 | 25.33 | 7,036 | +0.02(+0.07%) |
Jul 03, 2024 | 25.14 | 25.33 | 25.14 | 25.31 | 6,951 | +0.41(+1.66%) |
Jul 02, 2024 | 24.95 | 24.95 | 24.81 | 24.90 | 8,668 | -0.01(-0.04%) |
Jul 01, 2024 | 24.98 | 24.98 | 24.89 | 24.91 | 7,980 | +0.11(+0.44%) |
Jun 28, 2024 | 25.06 | 25.07 | 24.75 | 24.80 | 12,005 | -0.01(-0.04%) |
Jun 27, 2024 | 24.97 | 25.27 | 24.73 | 24.81 | 14,959 | -0.03(-0.10%) |
Jun 26, 2024 | 24.85 | 24.89 | 24.80 | 24.84 | 14,761 | +0.03(+0.14%) |
Jun 25, 2024 | 24.86 | 24.86 | 24.76 | 24.80 | 4,336 | -0.04(-0.16%) |
Jun 24, 2024 | 24.81 | 25.05 | 24.81 | 24.84 | 13,019 | -0.08(-0.32%) |
Jun 21, 2024 | 24.95 | 24.95 | 24.73 | 24.92 | 3,986 | -0.03(-0.11%) |
Jun 20, 2024 | 25.01 | 25.12 | 24.94 | 24.95 | 4,508 | -0.02(-0.10%) |
Jun 18, 2024 | 24.93 | 25.03 | 24.93 | 24.97 | 12,866 | +0.19(+0.76%) |
Jun 17, 2024 | 24.78 | 24.91 | 24.66 | 24.78 | 5,784 | +0.12(+0.50%) |
Jun 14, 2024 | 24.57 | 24.67 | 24.57 | 24.66 | 10,852 | +0.15(+0.60%) |
Jun 13, 2024 | 24.67 | 24.67 | 24.50 | 24.51 | 4,945 | -0.03(-0.11%) |
Jun 12, 2024 | 24.64 | 24.67 | 24.49 | 24.54 | 17,730 | +0.20(+0.84%) |
Jun 11, 2024 | 24.21 | 24.37 | 24.21 | 24.34 | 4,538 | -0.17(-0.69%) |
Jun 10, 2024 | 24.30 | 24.51 | 24.30 | 24.51 | 4,224 | +0.18(+0.74%) |
Jun 07, 2024 | 24.49 | 24.49 | 24.32 | 24.32 | 3,004 | -0.12(-0.48%) |
Jun 06, 2024 | 24.43 | 24.48 | 24.43 | 24.44 | 4,051 | +0.05(+0.23%) |
Jun 05, 2024 | 24.16 | 24.45 | 24.15 | 24.39 | 19,857 | +0.40(+1.65%) |
Jun 04, 2024 | 24.00 | 24.10 | 23.86 | 23.99 | 7,129 | -0.17(-0.72%) |