Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 26.27 | 26.27 | 26.07 | 26.07 | 8,940 | -0.21(-0.81%) |
Aug 21, 2024 | 26.21 | 26.28 | 26.21 | 26.28 | 548 | +0.09(+0.36%) |
Aug 20, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | -0.02(-0.08%) |
Aug 19, 2024 | 26.15 | 26.21 | 26.15 | 26.21 | 4,193 | +0.19(+0.73%) |
Aug 16, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 145 | +0.06(+0.24%) |
Aug 15, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 73 | +0.28(+1.10%) |
Aug 14, 2024 | 25.63 | 25.68 | 25.63 | 25.67 | 794 | +0.08(+0.31%) |
Aug 13, 2024 | 25.55 | 25.59 | 25.55 | 25.59 | 188 | +0.32(+1.25%) |
Aug 12, 2024 | 25.33 | 25.33 | 25.27 | 25.28 | 480 | -0.02(-0.06%) |
Aug 09, 2024 | 25.27 | 25.35 | 25.23 | 25.29 | 4,990 | +0.08(+0.30%) |
Aug 08, 2024 | 25.25 | 25.27 | 25.19 | 25.22 | 4,744 | +0.38(+1.52%) |
Aug 07, 2024 | 24.94 | 24.94 | 24.84 | 24.84 | 336 | -0.15(-0.59%) |
Aug 06, 2024 | 25.00 | 25.24 | 24.98 | 24.98 | 5,554 | +0.21(+0.84%) |
Aug 05, 2024 | 24.81 | 24.83 | 24.78 | 24.78 | 10,017 | -0.57(-2.23%) |
Aug 02, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 156 | -0.30(-1.18%) |
Aug 01, 2024 | 25.72 | 25.79 | 25.54 | 25.64 | 3,675 | -0.29(-1.11%) |
Jul 31, 2024 | 25.93 | 25.95 | 25.93 | 25.93 | 4,324 | +0.29(+1.12%) |
Jul 30, 2024 | 25.67 | 25.67 | 25.61 | 25.64 | 303 | -0.07(-0.28%) |
Jul 29, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 128 | +0.04(+0.16%) |
Jul 26, 2024 | 25.69 | 25.69 | 25.68 | 25.68 | 2,116 | +0.17(+0.66%) |
Jul 25, 2024 | 25.69 | 25.69 | 25.51 | 25.51 | 1,102 | -0.06(-0.23%) |
Jul 24, 2024 | 25.70 | 25.70 | 25.57 | 25.57 | 2,372 | -0.46(-1.77%) |
Jul 23, 2024 | 26.10 | 26.10 | 26.03 | 26.03 | 244 | -0.04(-0.16%) |
Jul 22, 2024 | 26.01 | 26.07 | 26.01 | 26.07 | 169 | +0.23(+0.87%) |
Jul 19, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 127 | -0.16(-0.62%) |
Jul 18, 2024 | 26.18 | 26.18 | 26.00 | 26.01 | 820 | -0.18(-0.67%) |
Jul 17, 2024 | 26.26 | 26.26 | 26.18 | 26.18 | 1,050 | -0.29(-1.11%) |
Jul 16, 2024 | 26.40 | 26.47 | 26.40 | 26.47 | 998 | +0.16(+0.60%) |
Jul 15, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 1 | +0.06(+0.21%) |
Jul 12, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 138 | +0.11(+0.43%) |
Jul 11, 2024 | 26.13 | 26.15 | 26.13 | 26.15 | 1,993 | -0.17(-0.66%) |
Jul 10, 2024 | 26.22 | 26.32 | 26.22 | 26.32 | 637 | +0.22(+0.83%) |
Jul 09, 2024 | 26.15 | 26.15 | 26.08 | 26.11 | 652 | +0.02(+0.09%) |
Jul 08, 2024 | 26.09 | 26.09 | 26.05 | 26.08 | 635 | +0.01(+0.03%) |
Jul 05, 2024 | 25.99 | 26.07 | 25.94 | 26.07 | 2,400 | +0.13(+0.50%) |
Jul 03, 2024 | 25.88 | 25.94 | 25.88 | 25.94 | 255 | +0.13(+0.51%) |
Jul 02, 2024 | 25.75 | 25.84 | 25.73 | 25.81 | 1,941 | +0.07(+0.28%) |
Jul 01, 2024 | 26.08 | 26.08 | 25.69 | 25.74 | 10,937 | +0.04(+0.16%) |
Jun 28, 2024 | 25.91 | 25.91 | 25.70 | 25.70 | 7,493 | -0.02(-0.08%) |
Jun 27, 2024 | 25.74 | 25.78 | 25.72 | 25.72 | 5,655 | -0.02(-0.09%) |
Jun 26, 2024 | 25.71 | 25.74 | 25.65 | 25.74 | 2,846 | +0.04(+0.16%) |
Jun 25, 2024 | 25.69 | 25.73 | 25.65 | 25.70 | 14,169 | +0.10(+0.39%) |
Jun 24, 2024 | 25.71 | 25.94 | 25.60 | 25.60 | 7,465 | -0.09(-0.36%) |
Jun 21, 2024 | 25.70 | 25.74 | 25.68 | 25.69 | 8,461 | -0.02(-0.10%) |
Jun 20, 2024 | 25.82 | 25.85 | 25.69 | 25.72 | 7,623 | -0.07(-0.28%) |
Jun 18, 2024 | 25.77 | 25.79 | 25.74 | 25.79 | 3,145 | +0.06(+0.23%) |
Jun 17, 2024 | 25.56 | 25.78 | 25.54 | 25.73 | 16,728 | +0.21(+0.81%) |
Jun 14, 2024 | 25.50 | 25.55 | 25.44 | 25.52 | 9,973 | -0.06(-0.22%) |
Jun 13, 2024 | 25.60 | 25.60 | 25.48 | 25.58 | 11,968 | +0.06(+0.24%) |
Jun 12, 2024 | 25.54 | 25.63 | 25.48 | 25.52 | 23,379 | +0.19(+0.75%) |
Jun 11, 2024 | 25.27 | 25.33 | 25.23 | 25.33 | 5,650 | +0.05(+0.21%) |
Jun 10, 2024 | 25.23 | 25.30 | 25.23 | 25.28 | 5,310 | +0.02(+0.09%) |
Jun 07, 2024 | 25.38 | 25.38 | 25.25 | 25.25 | 15,651 | -0.00(-0.02%) |
Jun 06, 2024 | 25.30 | 25.31 | 25.25 | 25.26 | 63,225 | +0.00(+0.01%) |
Jun 05, 2024 | 25.08 | 25.26 | 25.08 | 25.26 | 8,060 | +0.21(+0.84%) |
Jun 04, 2024 | 25.00 | 25.09 | 24.93 | 25.04 | 87,665 | +0.05(+0.22%) |