Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.89 | 25.93 | 25.85 | 25.90 | 1,216 | +0.32(+1.25%) |
Aug 22, 2024 | 25.63 | 25.67 | 25.57 | 25.58 | 4,323 | -0.18(-0.70%) |
Aug 21, 2024 | 25.79 | 25.82 | 25.74 | 25.76 | 1,300 | +0.13(+0.51%) |
Aug 20, 2024 | 25.67 | 25.67 | 25.63 | 25.63 | 590 | -0.05(-0.19%) |
Aug 19, 2024 | 25.55 | 25.68 | 25.55 | 25.68 | 9,940 | +0.21(+0.82%) |
Aug 16, 2024 | 25.40 | 25.55 | 25.40 | 25.47 | 60,675 | +0.16(+0.63%) |
Aug 15, 2024 | 25.29 | 25.41 | 25.29 | 25.31 | 2,284 | +0.24(+0.96%) |
Aug 14, 2024 | 24.95 | 25.09 | 24.95 | 25.07 | 3,145 | +0.10(+0.40%) |
Aug 13, 2024 | 24.78 | 24.98 | 24.78 | 24.97 | 2,468 | +0.39(+1.59%) |
Aug 12, 2024 | 24.65 | 24.65 | 24.54 | 24.58 | 6,192 | -0.05(-0.20%) |
Aug 09, 2024 | 24.57 | 24.69 | 24.57 | 24.63 | 3,743 | +0.04(+0.16%) |
Aug 08, 2024 | 24.31 | 24.59 | 24.31 | 24.59 | 1,097 | +0.38(+1.59%) |
Aug 07, 2024 | 24.26 | 24.27 | 24.21 | 24.21 | 1,976 | -0.13(-0.55%) |
Aug 06, 2024 | 24.67 | 24.67 | 24.34 | 24.34 | 3,599 | +0.25(+1.05%) |
Aug 05, 2024 | 24.14 | 24.19 | 24.09 | 24.09 | 1,455 | -0.70(-2.84%) |
Aug 02, 2024 | 24.74 | 24.79 | 24.74 | 24.79 | 348 | -0.29(-1.16%) |
Aug 01, 2024 | 25.51 | 25.51 | 25.03 | 25.08 | 3,159 | -0.23(-0.91%) |
Jul 31, 2024 | 25.28 | 25.34 | 25.28 | 25.31 | 7,943 | +0.26(+1.04%) |
Jul 30, 2024 | 25.10 | 25.11 | 25.01 | 25.05 | 6,900 | -0.08(-0.32%) |
Jul 29, 2024 | 25.17 | 25.17 | 25.13 | 25.13 | 553 | +0.06(+0.24%) |
Jul 26, 2024 | 25.03 | 25.10 | 25.03 | 25.07 | 2,358 | +0.34(+1.37%) |
Jul 25, 2024 | 25.00 | 25.00 | 24.73 | 24.73 | 7,670 | -0.01(-0.04%) |
Jul 24, 2024 | 24.94 | 24.94 | 24.74 | 24.74 | 23,126 | -0.30(-1.20%) |
Jul 23, 2024 | 25.08 | 25.16 | 25.04 | 25.04 | 1,254 | -0.11(-0.44%) |
Jul 22, 2024 | 25.09 | 25.18 | 25.09 | 25.15 | 1,254 | +0.16(+0.64%) |
Jul 19, 2024 | 25.09 | 25.12 | 24.98 | 24.99 | 2,626 | -0.06(-0.24%) |
Jul 18, 2024 | 25.33 | 25.33 | 25.05 | 25.05 | 2,076 | -0.24(-0.95%) |
Jul 17, 2024 | 25.32 | 25.36 | 25.29 | 25.29 | 2,033 | -0.05(-0.20%) |
Jul 16, 2024 | 25.30 | 25.35 | 25.28 | 25.34 | 1,727 | +0.21(+0.85%) |
Jul 15, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 100 | +0.10(+0.39%) |
Jul 12, 2024 | 25.15 | 25.21 | 25.03 | 25.03 | 3,049 | +0.06(+0.24%) |
Jul 11, 2024 | 24.93 | 24.97 | 24.93 | 24.97 | 16,149 | +0.07(+0.27%) |
Jul 10, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 123 | +0.27(+1.08%) |
Jul 09, 2024 | 24.64 | 24.66 | 24.64 | 24.64 | 697 | +0.03(+0.11%) |
Jul 08, 2024 | 24.70 | 24.70 | 24.57 | 24.61 | 2,005 | +0.01(+0.03%) |
Jul 05, 2024 | 24.55 | 24.62 | 24.53 | 24.60 | 7,465 | +0.06(+0.26%) |
Jul 03, 2024 | 24.36 | 24.54 | 24.36 | 24.54 | 1,608 | +0.08(+0.33%) |
Jul 02, 2024 | 24.24 | 24.46 | 24.24 | 24.46 | 1,276 | -0.00(-0.01%) |
Jul 01, 2024 | 24.44 | 24.46 | 24.37 | 24.46 | 2,855 | -0.02(-0.09%) |
Jun 28, 2024 | 24.56 | 24.63 | 24.48 | 24.48 | 1,769 | -0.01(-0.04%) |
Jun 27, 2024 | 24.45 | 24.49 | 24.40 | 24.49 | 4,343 | -0.03(-0.13%) |
Jun 26, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 7 | -0.03(-0.13%) |
Jun 25, 2024 | 24.52 | 24.55 | 24.51 | 24.55 | 411 | -0.07(-0.27%) |
Jun 24, 2024 | 24.72 | 24.72 | 24.62 | 24.62 | 2,752 | +0.06(+0.23%) |
Jun 21, 2024 | 24.55 | 24.56 | 24.55 | 24.56 | 445 | -0.06(-0.23%) |
Jun 20, 2024 | 24.68 | 24.68 | 24.62 | 24.62 | 1,643 | -0.00(-0.00%) |
Jun 18, 2024 | 24.42 | 24.62 | 24.42 | 24.62 | 594 | +0.10(+0.40%) |
Jun 17, 2024 | 24.38 | 24.57 | 24.37 | 24.52 | 3,344 | +0.11(+0.43%) |
Jun 14, 2024 | 24.27 | 24.43 | 24.27 | 24.42 | 1,625 | -0.11(-0.45%) |
Jun 13, 2024 | 24.55 | 24.56 | 24.53 | 24.53 | 820 | +0.04(+0.16%) |
Jun 12, 2024 | 24.53 | 24.53 | 24.46 | 24.49 | 1,389 | +0.17(+0.68%) |
Jun 11, 2024 | 24.23 | 24.36 | 24.23 | 24.32 | 29,395 | +0.02(+0.08%) |
Jun 10, 2024 | 24.25 | 24.34 | 24.25 | 24.30 | 1,540 | +0.05(+0.22%) |
Jun 07, 2024 | 24.29 | 24.34 | 24.23 | 24.25 | 3,342 | -0.01(-0.03%) |
Jun 06, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 29 | -0.10(-0.41%) |
Jun 05, 2024 | 24.27 | 24.36 | 24.27 | 24.36 | 738 | +0.17(+0.72%) |
Jun 04, 2024 | 24.12 | 24.18 | 24.03 | 24.18 | 1,085 | +0.07(+0.29%) |