Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.42 | 25.50 | 25.40 | 25.49 | 4,722,037 | +0.11(+0.43%) |
Aug 22, 2024 | 25.41 | 25.41 | 25.36 | 25.38 | 2,382,031 | -0.01(-0.04%) |
Aug 21, 2024 | 25.38 | 25.41 | 25.35 | 25.39 | 2,710,479 | +0.05(+0.20%) |
Aug 20, 2024 | 25.39 | 25.40 | 25.32 | 25.34 | 2,395,919 | -0.04(-0.16%) |
Aug 19, 2024 | 25.33 | 25.39 | 25.32 | 25.38 | 1,999,044 | +0.04(+0.16%) |
Aug 16, 2024 | 25.27 | 25.35 | 25.26 | 25.34 | 2,581,945 | +0.08(+0.32%) |
Aug 15, 2024 | 25.28 | 25.28 | 25.23 | 25.26 | 4,726,047 | +0.00(+0.00%) |
Aug 14, 2024 | 25.19 | 25.26 | 25.18 | 25.26 | 4,538,600 | +0.05(+0.20%) |
Aug 13, 2024 | 25.13 | 25.21 | 25.12 | 25.21 | 3,026,974 | +0.11(+0.44%) |
Aug 12, 2024 | 25.11 | 25.11 | 25.07 | 25.10 | 3,022,475 | +0.02(+0.08%) |
Aug 09, 2024 | 25.10 | 25.12 | 25.05 | 25.08 | 4,214,183 | +0.00(+0.00%) |
Aug 08, 2024 | 25.07 | 25.10 | 25.03 | 25.08 | 4,292,805 | +0.09(+0.36%) |
Aug 07, 2024 | 25.08 | 25.09 | 24.98 | 24.99 | 6,009,836 | +0.03(+0.12%) |
Aug 06, 2024 | 24.98 | 25.02 | 24.85 | 24.96 | 6,512,867 | +0.12(+0.48%) |
Aug 05, 2024 | 24.83 | 24.92 | 24.72 | 24.84 | 9,762,022 | -0.18(-0.72%) |
Aug 02, 2024 | 25.05 | 25.08 | 24.99 | 25.02 | 4,319,215 | -0.06(-0.24%) |
Aug 01, 2024 | 25.17 | 25.18 | 25.07 | 25.08 | 8,165,056 | -0.22(-0.87%) |
Jul 31, 2024 | 25.28 | 25.32 | 25.24 | 25.30 | 8,436,381 | +0.08(+0.32%) |
Jul 30, 2024 | 25.23 | 25.23 | 25.17 | 25.22 | 2,465,870 | +0.02(+0.08%) |
Jul 29, 2024 | 25.27 | 25.27 | 25.18 | 25.20 | 2,407,443 | -0.01(-0.04%) |
Jul 26, 2024 | 25.24 | 25.24 | 25.20 | 25.21 | 1,701,561 | +0.05(+0.20%) |
Jul 25, 2024 | 25.17 | 25.23 | 25.16 | 25.16 | 2,854,227 | +0.00(+0.00%) |
Jul 24, 2024 | 25.20 | 25.23 | 25.15 | 25.16 | 2,709,648 | -0.07(-0.28%) |
Jul 23, 2024 | 25.22 | 25.25 | 25.22 | 25.23 | 2,681,543 | +0.01(+0.04%) |
Jul 22, 2024 | 25.20 | 25.22 | 25.17 | 25.22 | 2,224,378 | +0.08(+0.32%) |
Jul 19, 2024 | 25.21 | 25.21 | 25.12 | 25.14 | 1,979,732 | -0.02(-0.08%) |
Jul 18, 2024 | 25.19 | 25.22 | 25.14 | 25.16 | 3,269,101 | -0.04(-0.16%) |
Jul 17, 2024 | 25.14 | 25.20 | 25.14 | 25.20 | 2,909,708 | -0.01(-0.04%) |
Jul 16, 2024 | 25.17 | 25.23 | 25.14 | 25.21 | 2,760,238 | +0.08(+0.32%) |
Jul 15, 2024 | 25.15 | 25.15 | 25.11 | 25.13 | 2,868,430 | +0.00(+0.00%) |
Jul 12, 2024 | 25.08 | 25.14 | 25.07 | 25.13 | 2,159,627 | +0.06(+0.24%) |
Jul 11, 2024 | 25.07 | 25.08 | 25.05 | 25.07 | 2,724,347 | +0.08(+0.32%) |
Jul 10, 2024 | 24.98 | 24.99 | 24.95 | 24.99 | 2,492,899 | +0.04(+0.16%) |
Jul 09, 2024 | 24.98 | 24.99 | 24.93 | 24.95 | 3,307,183 | -0.02(-0.08%) |
Jul 08, 2024 | 24.98 | 25.01 | 24.95 | 24.97 | 2,622,000 | -0.03(-0.12%) |
Jul 05, 2024 | 24.94 | 25.01 | 24.93 | 25.00 | 4,191,469 | +0.10(+0.40%) |
Jul 03, 2024 | 24.87 | 24.91 | 24.85 | 24.90 | 2,051,776 | +0.04(+0.16%) |
Jul 02, 2024 | 24.82 | 24.86 | 24.79 | 24.86 | 3,596,932 | +0.06(+0.24%) |
Jul 01, 2024 | 24.83 | 24.84 | 24.78 | 24.80 | 5,999,814 | -0.01(-0.06%) |
Jun 28, 2024 | 24.87 | 24.90 | 24.80 | 24.81 | 4,599,585 | -0.03(-0.12%) |
Jun 27, 2024 | 24.82 | 24.85 | 24.81 | 24.84 | 2,149,277 | +0.02(+0.08%) |
Jun 26, 2024 | 24.82 | 24.83 | 24.80 | 24.82 | 2,097,569 | -0.04(-0.16%) |
Jun 25, 2024 | 24.85 | 24.86 | 24.83 | 24.86 | 2,856,539 | +0.03(+0.12%) |
Jun 24, 2024 | 24.85 | 24.88 | 24.83 | 24.83 | 2,338,485 | -0.03(-0.12%) |
Jun 21, 2024 | 24.83 | 24.86 | 24.80 | 24.86 | 2,044,529 | +0.04(+0.16%) |
Jun 20, 2024 | 24.84 | 24.85 | 24.79 | 24.82 | 2,598,002 | -0.03(-0.12%) |
Jun 18, 2024 | 24.81 | 24.88 | 24.80 | 24.85 | 2,523,900 | +0.07(+0.28%) |
Jun 17, 2024 | 24.75 | 24.81 | 24.72 | 24.78 | 3,369,309 | +0.02(+0.08%) |
Jun 14, 2024 | 24.79 | 24.82 | 24.74 | 24.76 | 3,674,205 | -0.08(-0.32%) |
Jun 13, 2024 | 24.89 | 24.89 | 24.81 | 24.84 | 2,381,522 | +0.01(+0.04%) |
Jun 12, 2024 | 24.92 | 24.92 | 24.83 | 24.83 | 3,296,543 | +0.06(+0.24%) |
Jun 11, 2024 | 24.73 | 24.77 | 24.73 | 24.77 | 2,345,816 | +0.03(+0.12%) |
Jun 10, 2024 | 24.70 | 24.75 | 24.68 | 24.74 | 3,359,808 | +0.02(+0.08%) |
Jun 07, 2024 | 24.70 | 24.74 | 24.69 | 24.72 | 2,529,121 | -0.05(-0.20%) |
Jun 06, 2024 | 24.78 | 24.79 | 24.75 | 24.77 | 3,035,057 | +0.00(+0.00%) |
Jun 05, 2024 | 24.77 | 24.80 | 24.73 | 24.77 | 3,014,737 | +0.04(+0.16%) |
Jun 04, 2024 | 24.71 | 24.75 | 24.70 | 24.73 | 6,334,345 | +0.01(+0.04%) |