Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.81 | 25.95 | 25.80 | 25.95 | 16,090 | +0.27(+1.05%) |
Aug 22, 2024 | 25.50 | 25.68 | 25.50 | 25.68 | 7,334 | +0.10(+0.41%) |
Aug 21, 2024 | 25.66 | 25.70 | 25.58 | 25.58 | 5,780 | +0.03(+0.10%) |
Aug 20, 2024 | 25.82 | 25.84 | 25.50 | 25.55 | 49,618 | -0.37(-1.43%) |
Aug 19, 2024 | 25.69 | 25.98 | 25.69 | 25.92 | 4,900 | +0.31(+1.21%) |
Aug 16, 2024 | 25.55 | 25.68 | 25.50 | 25.61 | 3,345 | +0.01(+0.04%) |
Aug 15, 2024 | 25.51 | 25.64 | 25.41 | 25.60 | 2,101 | +0.10(+0.39%) |
Aug 14, 2024 | 25.20 | 25.50 | 25.15 | 25.50 | 4,520 | +0.34(+1.35%) |
Aug 13, 2024 | 25.03 | 25.24 | 24.95 | 25.16 | 3,736 | +0.21(+0.84%) |
Aug 12, 2024 | 25.10 | 25.20 | 24.95 | 24.95 | 3,110 | -0.09(-0.36%) |
Aug 09, 2024 | 25.40 | 25.40 | 25.01 | 25.04 | 7,286 | -0.27(-1.05%) |
Aug 08, 2024 | 25.01 | 25.31 | 24.98 | 25.31 | 5,824 | +0.43(+1.71%) |
Aug 07, 2024 | 25.18 | 25.40 | 24.82 | 24.88 | 7,952 | -0.24(-0.96%) |
Aug 06, 2024 | 24.77 | 25.25 | 24.77 | 25.12 | 4,184 | +0.30(+1.21%) |
Aug 05, 2024 | 25.07 | 25.07 | 24.75 | 24.82 | 10,279 | -0.45(-1.78%) |
Aug 02, 2024 | 25.36 | 25.36 | 25.02 | 25.27 | 5,736 | -0.15(-0.59%) |
Aug 01, 2024 | 25.52 | 25.55 | 25.35 | 25.42 | 6,785 | -0.05(-0.20%) |
Jul 31, 2024 | 25.53 | 25.60 | 25.44 | 25.47 | 31,718 | +0.03(+0.12%) |
Jul 30, 2024 | 25.28 | 25.44 | 25.24 | 25.44 | 2,522 | +0.11(+0.41%) |
Jul 29, 2024 | 25.36 | 25.36 | 25.24 | 25.34 | 4,646 | +0.02(+0.08%) |
Jul 26, 2024 | 25.22 | 25.41 | 25.18 | 25.32 | 5,665 | +0.19(+0.75%) |
Jul 25, 2024 | 25.10 | 25.34 | 25.02 | 25.13 | 8,168 | +0.03(+0.12%) |
Jul 24, 2024 | 25.55 | 25.55 | 25.10 | 25.10 | 6,989 | -0.48(-1.86%) |
Jul 23, 2024 | 25.83 | 25.85 | 25.52 | 25.57 | 19,883 | -0.34(-1.30%) |
Jul 22, 2024 | 25.66 | 25.91 | 25.64 | 25.91 | 7,570 | +0.24(+0.94%) |
Jul 19, 2024 | 25.51 | 25.71 | 25.49 | 25.67 | 6,952 | +0.18(+0.72%) |
Jul 18, 2024 | 25.51 | 25.67 | 25.28 | 25.48 | 5,085 | +0.15(+0.59%) |
Jul 17, 2024 | 25.49 | 25.59 | 25.34 | 25.34 | 19,006 | +0.00(+0.00%) |
Jul 16, 2024 | 25.42 | 25.47 | 25.33 | 25.34 | 3,969 | +0.02(+0.08%) |
Jul 15, 2024 | 25.61 | 25.61 | 25.32 | 25.32 | 33,565 | -0.21(-0.82%) |
Jul 12, 2024 | 25.33 | 25.52 | 25.33 | 25.52 | 22,162 | +0.29(+1.14%) |
Jul 11, 2024 | 25.27 | 25.27 | 25.22 | 25.24 | 1,738 | +0.08(+0.33%) |
Jul 10, 2024 | 25.08 | 25.17 | 25.07 | 25.15 | 2,304 | +0.09(+0.35%) |
Jul 09, 2024 | 25.22 | 25.28 | 24.97 | 25.07 | 24,541 | +0.04(+0.16%) |
Jul 08, 2024 | 25.06 | 25.25 | 25.03 | 25.03 | 15,353 | +0.10(+0.40%) |
Jul 05, 2024 | 25.34 | 25.34 | 24.88 | 24.93 | 2,005 | -0.30(-1.18%) |
Jul 03, 2024 | 25.18 | 25.34 | 25.18 | 25.23 | 14,919 | +0.16(+0.62%) |
Jul 02, 2024 | 25.11 | 25.18 | 25.03 | 25.07 | 9,730 | +0.07(+0.30%) |
Jul 01, 2024 | 25.05 | 25.13 | 24.85 | 25.00 | 5,701 | -0.05(-0.22%) |
Jun 28, 2024 | 25.08 | 25.08 | 25.05 | 25.05 | 879 | +0.13(+0.53%) |
Jun 27, 2024 | 24.95 | 24.96 | 24.84 | 24.92 | 1,763 | +0.08(+0.32%) |
Jun 26, 2024 | 24.93 | 24.93 | 24.78 | 24.84 | 1,949 | -0.16(-0.63%) |
Jun 25, 2024 | 24.92 | 25.00 | 24.92 | 25.00 | 1,658 | +0.01(+0.02%) |
Jun 24, 2024 | 24.66 | 25.06 | 24.66 | 24.99 | 2,626 | +0.41(+1.66%) |
Jun 21, 2024 | 24.81 | 24.81 | 24.57 | 24.58 | 650 | -0.08(-0.30%) |
Jun 20, 2024 | 24.59 | 24.66 | 24.57 | 24.66 | 2,879 | +0.16(+0.64%) |
Jun 18, 2024 | 24.53 | 24.60 | 24.50 | 24.50 | 3,331 | +0.17(+0.69%) |
Jun 17, 2024 | 24.28 | 24.42 | 24.22 | 24.33 | 2,651 | +0.03(+0.13%) |
Jun 14, 2024 | 24.39 | 24.40 | 24.27 | 24.30 | 32,987 | -0.25(-1.01%) |
Jun 13, 2024 | 24.80 | 24.80 | 24.47 | 24.55 | 11,338 | -0.07(-0.29%) |
Jun 12, 2024 | 24.48 | 24.72 | 24.48 | 24.62 | 5,158 | +0.04(+0.17%) |
Jun 11, 2024 | 24.87 | 24.87 | 24.53 | 24.58 | 3,716 | -0.11(-0.43%) |
Jun 10, 2024 | 24.45 | 24.72 | 24.45 | 24.69 | 9,050 | +0.25(+1.04%) |
Jun 07, 2024 | 24.52 | 24.53 | 24.43 | 24.43 | 8,790 | -0.09(-0.39%) |
Jun 06, 2024 | 24.68 | 24.68 | 24.41 | 24.53 | 10,247 | -0.04(-0.17%) |
Jun 05, 2024 | 24.41 | 24.57 | 24.40 | 24.57 | 6,392 | +0.16(+0.64%) |
Jun 04, 2024 | 24.18 | 24.41 | 24.12 | 24.41 | 8,622 | +0.07(+0.29%) |