Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.07 | 25.35 | 25.07 | 25.25 | 9,183 | +0.18(+0.72%) |
Aug 22, 2024 | 25.11 | 25.11 | 25.06 | 25.07 | 5,564 | -0.05(-0.20%) |
Aug 21, 2024 | 25.16 | 25.18 | 25.09 | 25.12 | 5,487 | +0.07(+0.28%) |
Aug 20, 2024 | 25.08 | 25.12 | 25.03 | 25.05 | 6,493 | -0.03(-0.12%) |
Aug 19, 2024 | 25.15 | 25.35 | 25.08 | 25.08 | 17,570 | -0.11(-0.44%) |
Aug 16, 2024 | 25.21 | 25.39 | 25.12 | 25.19 | 7,137 | -0.02(-0.08%) |
Aug 15, 2024 | 25.31 | 25.31 | 25.21 | 25.21 | 4,015 | -0.10(-0.40%) |
Aug 14, 2024 | 25.30 | 25.32 | 25.14 | 25.31 | 6,327 | +0.13(+0.52%) |
Aug 13, 2024 | 25.08 | 25.19 | 25.07 | 25.18 | 3,361 | +0.10(+0.40%) |
Aug 12, 2024 | 25.07 | 25.09 | 25.07 | 25.08 | 2,317 | -0.03(-0.12%) |
Aug 09, 2024 | 25.24 | 25.28 | 25.11 | 25.11 | 4,826 | -0.03(-0.12%) |
Aug 08, 2024 | 25.15 | 25.23 | 25.00 | 25.14 | 8,564 | +0.11(+0.44%) |
Aug 07, 2024 | 25.11 | 25.15 | 24.84 | 25.03 | 9,928 | +0.07(+0.28%) |
Aug 06, 2024 | 24.88 | 25.16 | 24.64 | 24.96 | 11,763 | +0.17(+0.69%) |
Aug 05, 2024 | 24.73 | 24.84 | 24.60 | 24.79 | 20,116 | -0.09(-0.36%) |
Aug 02, 2024 | 24.83 | 24.93 | 24.77 | 24.88 | 10,214 | -0.04(-0.16%) |
Aug 01, 2024 | 24.92 | 24.93 | 24.65 | 24.92 | 10,162 | +0.35(+1.42%) |
Jul 31, 2024 | 24.86 | 24.86 | 24.38 | 24.57 | 33,053 | -0.24(-0.97%) |
Jul 30, 2024 | 24.85 | 24.85 | 24.70 | 24.81 | 13,905 | -0.04(-0.16%) |
Jul 29, 2024 | 25.02 | 25.02 | 24.85 | 24.85 | 14,242 | -0.16(-0.64%) |
Jul 26, 2024 | 25.04 | 25.04 | 24.91 | 25.01 | 4,547 | +0.13(+0.52%) |
Jul 25, 2024 | 24.79 | 25.09 | 24.79 | 24.88 | 9,501 | +0.09(+0.36%) |
Jul 24, 2024 | 25.04 | 25.05 | 24.77 | 24.79 | 16,028 | -0.25(-1.00%) |
Jul 23, 2024 | 25.18 | 25.24 | 25.04 | 25.04 | 19,101 | -0.15(-0.60%) |
Jul 22, 2024 | 25.15 | 25.24 | 25.15 | 25.19 | 6,079 | +0.02(+0.08%) |
Jul 19, 2024 | 25.10 | 25.20 | 25.08 | 25.17 | 7,829 | +0.03(+0.12%) |
Jul 18, 2024 | 25.22 | 25.22 | 25.08 | 25.14 | 17,404 | -0.02(-0.08%) |
Jul 17, 2024 | 25.19 | 25.19 | 25.12 | 25.16 | 5,705 | -0.04(-0.16%) |
Jul 16, 2024 | 25.16 | 25.32 | 25.16 | 25.20 | 10,356 | +0.06(+0.24%) |
Jul 15, 2024 | 25.18 | 25.26 | 25.14 | 25.14 | 9,682 | -0.12(-0.47%) |
Jul 12, 2024 | 25.27 | 25.27 | 25.19 | 25.26 | 8,968 | +0.06(+0.24%) |
Jul 11, 2024 | 25.14 | 25.30 | 25.11 | 25.20 | 8,767 | +0.14(+0.56%) |
Jul 10, 2024 | 25.03 | 25.08 | 25.01 | 25.06 | 9,470 | +0.05(+0.20%) |
Jul 09, 2024 | 25.14 | 25.14 | 25.01 | 25.01 | 16,074 | -0.15(-0.60%) |
Jul 08, 2024 | 25.25 | 25.30 | 25.16 | 25.16 | 18,940 | -0.13(-0.51%) |
Jul 05, 2024 | 25.29 | 25.33 | 25.11 | 25.29 | 9,062 | +0.01(+0.04%) |
Jul 03, 2024 | 25.09 | 25.37 | 25.08 | 25.28 | 15,874 | +0.22(+0.88%) |
Jul 02, 2024 | 24.92 | 25.10 | 24.92 | 25.06 | 16,516 | +0.05(+0.20%) |
Jul 01, 2024 | 25.04 | 25.09 | 24.80 | 25.01 | 38,375 | -0.19(-0.75%) |
Jun 28, 2024 | 25.19 | 25.44 | 24.99 | 25.20 | 316,868 | +0.05(+0.21%) |
Jun 27, 2024 | 25.00 | 25.34 | 25.00 | 25.15 | 68,972 | +0.06(+0.24%) |
Jun 26, 2024 | 24.94 | 25.18 | 24.65 | 25.09 | 46,844 | +0.07(+0.28%) |
Jun 25, 2024 | 24.90 | 25.02 | 24.85 | 25.02 | 32,472 | +0.17(+0.68%) |
Jun 24, 2024 | 24.69 | 24.92 | 24.67 | 24.85 | 40,038 | +0.16(+0.64%) |
Jun 21, 2024 | 24.56 | 24.83 | 24.41 | 24.69 | 44,871 | -0.03(-0.12%) |
Jun 20, 2024 | 24.28 | 24.72 | 24.28 | 24.72 | 48,374 | +0.33(+1.34%) |
Jun 18, 2024 | 24.38 | 24.44 | 24.38 | 24.40 | 7,691 | -0.03(-0.12%) |
Jun 17, 2024 | 24.30 | 24.48 | 24.29 | 24.43 | 16,048 | +0.03(+0.12%) |
Jun 14, 2024 | 24.50 | 24.51 | 24.32 | 24.40 | 12,533 | -0.15(-0.60%) |
Jun 13, 2024 | 24.50 | 24.55 | 24.33 | 24.54 | 8,233 | +0.13(+0.53%) |
Jun 12, 2024 | 24.48 | 24.55 | 24.32 | 24.42 | 20,671 | +0.12(+0.49%) |
Jun 11, 2024 | 24.28 | 24.42 | 24.19 | 24.30 | 15,884 | +0.02(+0.08%) |
Jun 10, 2024 | 24.21 | 24.34 | 24.11 | 24.28 | 16,942 | +0.07(+0.29%) |
Jun 07, 2024 | 23.85 | 24.30 | 23.85 | 24.21 | 17,502 | +0.22(+0.91%) |
Jun 06, 2024 | 23.92 | 24.07 | 23.85 | 23.99 | 14,981 | +0.14(+0.58%) |
Jun 05, 2024 | 23.84 | 23.94 | 23.68 | 23.85 | 4,348 | +0.02(+0.08%) |
Jun 04, 2024 | 23.70 | 24.00 | 23.61 | 23.83 | 19,531 | +0.22(+0.92%) |