Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.82 | 26.06 | 25.82 | 26.02 | 90,630 | +0.25(+0.97%) |
Aug 22, 2024 | 25.89 | 25.91 | 25.77 | 25.77 | 84,858 | -0.21(-0.81%) |
Aug 21, 2024 | 25.94 | 26.00 | 25.90 | 25.98 | 78,142 | +0.18(+0.70%) |
Aug 20, 2024 | 25.88 | 25.93 | 25.80 | 25.80 | 76,785 | -0.02(-0.08%) |
Aug 19, 2024 | 25.79 | 25.86 | 25.78 | 25.82 | 95,641 | +0.15(+0.58%) |
Aug 16, 2024 | 25.75 | 25.85 | 25.67 | 25.67 | 63,027 | -0.12(-0.47%) |
Aug 15, 2024 | 25.71 | 25.80 | 25.71 | 25.79 | 78,427 | -0.07(-0.27%) |
Aug 14, 2024 | 25.87 | 25.93 | 25.85 | 25.86 | 435,945 | -0.02(-0.06%) |
Aug 13, 2024 | 25.89 | 25.89 | 25.84 | 25.88 | 79,372 | +0.05(+0.17%) |
Aug 12, 2024 | 25.70 | 25.83 | 25.70 | 25.83 | 98,812 | +0.08(+0.33%) |
Aug 09, 2024 | 25.70 | 25.79 | 25.70 | 25.75 | 75,986 | +0.07(+0.29%) |
Aug 08, 2024 | 25.57 | 25.68 | 25.57 | 25.67 | 139,769 | -0.01(-0.04%) |
Aug 07, 2024 | 25.71 | 25.79 | 25.68 | 25.68 | 99,166 | -0.08(-0.31%) |
Aug 06, 2024 | 25.88 | 25.89 | 25.76 | 25.76 | 205,635 | -0.18(-0.69%) |
Aug 05, 2024 | 25.90 | 25.98 | 25.82 | 25.94 | 221,894 | +0.07(+0.27%) |
Aug 02, 2024 | 25.85 | 25.89 | 25.80 | 25.87 | 231,611 | +0.14(+0.54%) |
Aug 01, 2024 | 25.71 | 25.81 | 25.71 | 25.73 | 132,846 | -0.02(-0.08%) |
Jul 31, 2024 | 25.60 | 25.76 | 25.60 | 25.75 | 82,616 | +0.14(+0.57%) |
Jul 30, 2024 | 25.61 | 25.64 | 25.57 | 25.61 | 254,504 | +0.14(+0.53%) |
Jul 29, 2024 | 25.60 | 25.61 | 25.47 | 25.47 | 148,192 | -0.06(-0.24%) |
Jul 26, 2024 | 25.56 | 25.56 | 25.51 | 25.53 | 114,255 | +0.05(+0.20%) |
Jul 25, 2024 | 25.46 | 25.52 | 25.45 | 25.48 | 187,611 | +0.07(+0.28%) |
Jul 24, 2024 | 25.47 | 25.54 | 25.41 | 25.41 | 125,937 | -0.06(-0.24%) |
Jul 23, 2024 | 25.50 | 25.55 | 25.47 | 25.47 | 117,334 | -0.03(-0.12%) |
Jul 22, 2024 | 25.53 | 25.55 | 25.46 | 25.50 | 243,749 | -0.03(-0.12%) |
Jul 19, 2024 | 25.51 | 25.58 | 25.42 | 25.53 | 53,679 | -0.07(-0.27%) |
Jul 18, 2024 | 25.60 | 25.67 | 25.60 | 25.60 | 124,844 | -0.06(-0.23%) |
Jul 17, 2024 | 25.61 | 25.68 | 25.61 | 25.66 | 104,049 | +0.01(+0.04%) |
Jul 16, 2024 | 25.59 | 25.68 | 25.59 | 25.65 | 108,085 | +0.07(+0.27%) |
Jul 15, 2024 | 25.51 | 25.59 | 25.51 | 25.58 | 126,537 | +0.11(+0.43%) |
Jul 12, 2024 | 25.56 | 25.59 | 25.47 | 25.47 | 106,933 | -0.08(-0.31%) |
Jul 11, 2024 | 25.56 | 25.60 | 25.53 | 25.55 | 187,768 | +0.08(+0.31%) |
Jul 10, 2024 | 25.42 | 25.48 | 25.42 | 25.47 | 146,894 | +0.05(+0.20%) |
Jul 09, 2024 | 25.42 | 25.46 | 25.39 | 25.42 | 142,303 | -0.03(-0.12%) |
Jul 08, 2024 | 25.43 | 25.49 | 25.43 | 25.45 | 103,940 | +0.03(+0.12%) |
Jul 05, 2024 | 25.43 | 25.50 | 25.41 | 25.42 | 82,403 | +0.06(+0.24%) |
Jul 03, 2024 | 25.25 | 25.38 | 25.25 | 25.36 | 85,475 | +0.11(+0.44%) |
Jul 02, 2024 | 25.22 | 25.29 | 25.21 | 25.25 | 183,523 | +0.06(+0.24%) |
Jul 01, 2024 | 25.22 | 25.27 | 25.18 | 25.19 | 146,927 | -0.10(-0.41%) |
Jun 28, 2024 | 25.39 | 25.46 | 25.29 | 25.29 | 98,399 | -0.09(-0.35%) |
Jun 27, 2024 | 25.34 | 25.42 | 25.34 | 25.38 | 177,806 | +0.05(+0.20%) |
Jun 26, 2024 | 25.28 | 25.35 | 25.28 | 25.33 | 100,983 | -0.08(-0.31%) |
Jun 25, 2024 | 25.34 | 25.42 | 25.34 | 25.41 | 125,933 | +0.02(+0.08%) |
Jun 24, 2024 | 25.32 | 25.39 | 25.32 | 25.39 | 96,169 | +0.02(+0.08%) |
Jun 21, 2024 | 25.43 | 25.44 | 25.36 | 25.37 | 81,021 | -0.03(-0.12%) |
Jun 20, 2024 | 25.27 | 25.42 | 25.27 | 25.40 | 177,408 | +0.00(+0.00%) |
Jun 18, 2024 | 25.36 | 25.42 | 25.34 | 25.40 | 222,468 | +0.09(+0.35%) |
Jun 17, 2024 | 25.27 | 25.31 | 25.26 | 25.31 | 8,666,597 | -0.03(-0.12%) |
Jun 14, 2024 | 25.34 | 25.37 | 25.31 | 25.34 | 118,446 | +0.02(+0.08%) |
Jun 13, 2024 | 25.26 | 25.36 | 25.26 | 25.32 | 144,361 | +0.13(+0.51%) |
Jun 12, 2024 | 25.30 | 25.34 | 25.19 | 25.19 | 150,015 | +0.10(+0.40%) |
Jun 11, 2024 | 25.08 | 25.18 | 25.08 | 25.09 | 166,710 | -0.01(-0.04%) |
Jun 10, 2024 | 25.09 | 25.11 | 25.08 | 25.10 | 144,502 | -0.05(-0.20%) |
Jun 07, 2024 | 25.12 | 25.19 | 25.11 | 25.15 | 201,392 | -0.20(-0.78%) |
Jun 06, 2024 | 25.33 | 25.36 | 25.32 | 25.35 | 147,431 | +0.09(+0.35%) |
Jun 05, 2024 | 25.26 | 25.37 | 25.26 | 25.26 | 167,690 | -0.02(-0.08%) |
Jun 04, 2024 | 25.23 | 25.31 | 25.23 | 25.28 | 230,463 | +0.07(+0.28%) |