Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.52 | 25.72 | 25.52 | 25.72 | 266 | +0.38(+1.50%) |
Aug 22, 2024 | 25.41 | 25.41 | 25.34 | 25.34 | 662 | -0.29(-1.13%) |
Aug 21, 2024 | 25.60 | 25.63 | 25.59 | 25.63 | 23,190 | +0.09(+0.36%) |
Aug 20, 2024 | 25.50 | 25.54 | 25.50 | 25.54 | 1,092 | -0.16(-0.63%) |
Aug 19, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 169 | +0.21(+0.84%) |
Aug 16, 2024 | 25.43 | 25.49 | 25.43 | 25.49 | 2,766 | +0.25(+0.99%) |
Aug 15, 2024 | 25.22 | 25.24 | 25.20 | 25.24 | 882 | +0.26(+1.05%) |
Aug 14, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | -0.10(-0.42%) |
Aug 13, 2024 | 25.03 | 25.08 | 25.03 | 25.08 | 1,100 | +0.22(+0.88%) |
Aug 12, 2024 | 24.81 | 24.90 | 24.81 | 24.86 | 2,887 | +0.08(+0.32%) |
Aug 09, 2024 | 24.69 | 24.78 | 24.69 | 24.78 | 307 | +0.12(+0.50%) |
Aug 08, 2024 | 24.64 | 24.66 | 24.64 | 24.66 | 291 | +0.43(+1.75%) |
Aug 07, 2024 | 24.50 | 24.53 | 24.19 | 24.23 | 1,369 | +0.14(+0.57%) |
Aug 06, 2024 | 24.09 | 24.10 | 24.09 | 24.10 | 6,177 | +0.10(+0.40%) |
Aug 05, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 88 | -0.54(-2.21%) |
Aug 02, 2024 | 24.53 | 24.54 | 24.50 | 24.54 | 12,696 | -0.30(-1.20%) |
Aug 01, 2024 | 24.85 | 24.88 | 24.79 | 24.84 | 720 | -0.37(-1.48%) |
Jul 31, 2024 | 25.16 | 25.23 | 25.12 | 25.21 | 10,607 | +0.46(+1.85%) |
Jul 30, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 1 | -0.09(-0.36%) |
Jul 29, 2024 | 24.80 | 24.84 | 24.76 | 24.84 | 2,265 | -0.05(-0.22%) |
Jul 26, 2024 | 24.80 | 24.97 | 24.80 | 24.90 | 2,289 | +0.20(+0.79%) |
Jul 25, 2024 | 24.69 | 24.78 | 24.67 | 24.70 | 2,429 | -0.08(-0.31%) |
Jul 24, 2024 | 24.94 | 24.94 | 24.78 | 24.78 | 123 | -0.31(-1.25%) |
Jul 23, 2024 | 25.05 | 25.11 | 25.05 | 25.09 | 878 | -0.17(-0.67%) |
Jul 22, 2024 | 25.20 | 25.32 | 25.18 | 25.27 | 4,431 | +0.16(+0.66%) |
Jul 19, 2024 | 25.10 | 25.12 | 25.09 | 25.10 | 2,797 | -0.19(-0.75%) |
Jul 18, 2024 | 25.38 | 25.38 | 25.29 | 25.29 | 793 | -0.19(-0.75%) |
Jul 17, 2024 | 25.52 | 25.52 | 25.43 | 25.48 | 1,709 | -0.27(-1.06%) |
Jul 16, 2024 | 25.69 | 25.75 | 25.69 | 25.75 | 1,773 | +0.12(+0.46%) |
Jul 15, 2024 | 25.71 | 25.71 | 25.64 | 25.64 | 1,100 | -0.18(-0.69%) |
Jul 12, 2024 | 25.84 | 25.84 | 25.81 | 25.81 | 5,267 | +0.07(+0.29%) |
Jul 11, 2024 | 25.83 | 25.83 | 25.70 | 25.74 | 23,159 | +0.09(+0.35%) |
Jul 10, 2024 | 25.62 | 25.65 | 25.58 | 25.65 | 3,228 | +0.08(+0.33%) |
Jul 09, 2024 | 25.41 | 25.58 | 25.41 | 25.57 | 10,074 | +0.11(+0.42%) |
Jul 08, 2024 | 25.46 | 25.49 | 25.44 | 25.46 | 697 | -0.01(-0.05%) |
Jul 05, 2024 | 25.41 | 25.47 | 25.41 | 25.47 | 329 | +0.11(+0.42%) |
Jul 03, 2024 | 25.27 | 25.36 | 25.27 | 25.36 | 2,894 | +0.26(+1.05%) |
Jul 02, 2024 | 24.87 | 25.10 | 24.87 | 25.10 | 2,855 | +0.08(+0.32%) |
Jul 01, 2024 | 25.05 | 25.05 | 25.01 | 25.02 | 3,995 | +0.03(+0.14%) |
Jun 28, 2024 | 25.05 | 25.06 | 24.99 | 24.99 | 21,926 | +0.03(+0.12%) |
Jun 27, 2024 | 25.02 | 25.02 | 24.92 | 24.96 | 5,154 | +0.01(+0.03%) |
Jun 26, 2024 | 24.94 | 24.95 | 24.90 | 24.95 | 10,475 | -0.03(-0.11%) |
Jun 25, 2024 | 24.92 | 24.97 | 24.92 | 24.97 | 1,086 | -0.06(-0.24%) |
Jun 24, 2024 | 25.08 | 25.08 | 25.03 | 25.03 | 591 | +0.02(+0.08%) |
Jun 21, 2024 | 25.02 | 25.04 | 25.00 | 25.01 | 1,316 | -0.06(-0.22%) |
Jun 20, 2024 | 25.07 | 25.07 | 25.05 | 25.07 | 773 | -0.02(-0.08%) |
Jun 18, 2024 | 25.04 | 25.09 | 25.04 | 25.09 | 279 | +0.17(+0.68%) |
Jun 17, 2024 | 24.82 | 24.92 | 24.82 | 24.92 | 588 | +0.14(+0.56%) |
Jun 14, 2024 | 24.75 | 24.78 | 24.73 | 24.78 | 2,384 | +0.02(+0.08%) |
Jun 13, 2024 | 24.75 | 24.76 | 24.66 | 24.76 | 741 | -0.05(-0.20%) |
Jun 12, 2024 | 24.83 | 24.83 | 24.81 | 24.81 | 679 | +0.22(+0.89%) |
Jun 11, 2024 | 24.64 | 24.64 | 24.49 | 24.59 | 3,694 | -0.07(-0.27%) |
Jun 10, 2024 | 24.64 | 24.66 | 24.64 | 24.66 | 152 | +0.11(+0.43%) |
Jun 07, 2024 | 24.62 | 24.62 | 24.55 | 24.55 | 428 | -0.20(-0.81%) |
Jun 06, 2024 | 24.79 | 24.79 | 24.72 | 24.75 | 3,298 | +0.09(+0.35%) |
Jun 05, 2024 | 24.50 | 24.67 | 24.50 | 24.67 | 132 | +0.31(+1.27%) |
Jun 04, 2024 | 24.26 | 24.36 | 24.26 | 24.36 | 280 | -0.27(-1.11%) |