Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 26.06 | 26.23 | 26.01 | 26.01 | 1,145 | +0.02(+0.07%) |
Aug 28, 2024 | 25.98 | 26.08 | 25.98 | 25.99 | 8,427 | -0.08(-0.30%) |
Aug 27, 2024 | 25.92 | 26.07 | 25.92 | 26.07 | 1,264 | +0.01(+0.03%) |
Aug 26, 2024 | 26.20 | 26.27 | 26.06 | 26.06 | 1,433 | +0.03(+0.13%) |
Aug 23, 2024 | 25.66 | 26.04 | 25.66 | 26.03 | 12,855 | +0.71(+2.80%) |
Aug 22, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 296 | -0.11(-0.42%) |
Aug 21, 2024 | 25.32 | 25.44 | 25.30 | 25.43 | 27,048 | +0.33(+1.30%) |
Aug 20, 2024 | 25.31 | 25.31 | 25.06 | 25.10 | 5,950 | -0.14(-0.54%) |
Aug 19, 2024 | 25.11 | 25.24 | 25.11 | 25.24 | 1,197 | +0.18(+0.74%) |
Aug 16, 2024 | 25.07 | 25.07 | 25.00 | 25.05 | 3,109 | +0.11(+0.44%) |
Aug 15, 2024 | 24.82 | 24.98 | 24.82 | 24.94 | 829 | +0.42(+1.70%) |
Aug 14, 2024 | 24.48 | 24.52 | 24.48 | 24.52 | 2,206 | +0.12(+0.51%) |
Aug 13, 2024 | 24.14 | 24.40 | 24.14 | 24.40 | 170 | +0.41(+1.69%) |
Aug 12, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 29 | -0.29(-1.21%) |
Aug 09, 2024 | 24.14 | 24.29 | 24.14 | 24.29 | 493 | +0.01(+0.04%) |
Aug 08, 2024 | 23.74 | 24.28 | 23.74 | 24.28 | 700 | +0.56(+2.38%) |
Aug 07, 2024 | 24.14 | 24.14 | 23.71 | 23.71 | 301 | -0.38(-1.59%) |
Aug 06, 2024 | 23.98 | 24.21 | 23.96 | 24.10 | 5,726 | +0.20(+0.82%) |
Aug 05, 2024 | 25.13 | 25.13 | 23.62 | 23.90 | 4,996 | -0.53(-2.17%) |
Aug 02, 2024 | 24.54 | 24.54 | 24.18 | 24.43 | 3,862 | -0.69(-2.73%) |
Aug 01, 2024 | 25.66 | 25.66 | 25.02 | 25.12 | 1,546 | -0.66(-2.57%) |
Jul 31, 2024 | 25.72 | 26.07 | 25.72 | 25.78 | 2,924 | +0.09(+0.37%) |
Jul 30, 2024 | 25.72 | 25.72 | 25.54 | 25.69 | 745 | +0.13(+0.52%) |
Jul 29, 2024 | 25.52 | 25.58 | 25.51 | 25.55 | 1,902 | -0.01(-0.06%) |
Jul 26, 2024 | 25.48 | 25.57 | 25.48 | 25.57 | 967 | +0.34(+1.34%) |
Jul 25, 2024 | 25.30 | 25.54 | 24.96 | 25.23 | 50,335 | +0.17(+0.66%) |
Jul 24, 2024 | 25.44 | 25.44 | 25.06 | 25.06 | 781 | -0.32(-1.25%) |
Jul 23, 2024 | 25.66 | 25.66 | 25.38 | 25.38 | 564 | -0.05(-0.18%) |
Jul 22, 2024 | 25.08 | 25.43 | 25.08 | 25.43 | 446 | +0.42(+1.69%) |
Jul 19, 2024 | 25.08 | 25.08 | 24.99 | 25.00 | 16,024 | -0.40(-1.58%) |
Jul 18, 2024 | 25.56 | 25.56 | 25.41 | 25.41 | 448 | -0.12(-0.46%) |
Jul 17, 2024 | 25.65 | 25.65 | 25.52 | 25.52 | 1,095 | -0.23(-0.91%) |
Jul 16, 2024 | 25.57 | 25.76 | 25.55 | 25.76 | 727 | +0.66(+2.62%) |
Jul 15, 2024 | 24.99 | 25.12 | 24.99 | 25.10 | 4,083 | +0.28(+1.14%) |
Jul 12, 2024 | 24.59 | 24.84 | 24.59 | 24.82 | 706 | +0.34(+1.38%) |
Jul 11, 2024 | 24.39 | 24.48 | 24.39 | 24.48 | 373 | +0.55(+2.31%) |
Jul 10, 2024 | 23.74 | 23.93 | 23.74 | 23.93 | 693 | +0.29(+1.22%) |
Jul 09, 2024 | 23.68 | 23.68 | 23.64 | 23.64 | 7,204 | -0.04(-0.18%) |
Jul 08, 2024 | 23.67 | 23.68 | 23.67 | 23.68 | 286 | +0.16(+0.68%) |
Jul 05, 2024 | 23.63 | 23.63 | 23.50 | 23.52 | 1,597 | -0.17(-0.72%) |
Jul 03, 2024 | 23.70 | 23.72 | 23.69 | 23.69 | 579 | +0.10(+0.41%) |
Jul 02, 2024 | 23.52 | 23.60 | 23.49 | 23.59 | 1,726 | +0.19(+0.83%) |
Jul 01, 2024 | 23.78 | 23.78 | 23.40 | 23.40 | 1,259 | -0.34(-1.45%) |
Jun 28, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 100 | +0.18(+0.77%) |
Jun 27, 2024 | 23.52 | 23.56 | 23.52 | 23.56 | 345 | +0.00(+0.01%) |
Jun 26, 2024 | 23.56 | 23.56 | 23.40 | 23.56 | 1,521 | +0.09(+0.40%) |
Jun 25, 2024 | 23.61 | 23.61 | 23.44 | 23.47 | 1,847 | -0.18(-0.77%) |
Jun 24, 2024 | 23.62 | 23.76 | 23.62 | 23.65 | 2,008 | +0.14(+0.58%) |
Jun 21, 2024 | 23.48 | 23.51 | 23.43 | 23.51 | 3,548 | +0.08(+0.33%) |
Jun 20, 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 22 | -0.05(-0.23%) |
Jun 18, 2024 | 23.50 | 23.56 | 23.49 | 23.49 | 2,114 | +0.02(+0.10%) |
Jun 17, 2024 | 23.22 | 23.46 | 23.17 | 23.46 | 3,612 | +0.24(+1.02%) |
Jun 14, 2024 | 23.14 | 23.23 | 23.11 | 23.23 | 1,915 | -0.40(-1.68%) |
Jun 13, 2024 | 23.70 | 23.70 | 23.48 | 23.62 | 2,313 | -0.14(-0.60%) |
Jun 12, 2024 | 23.99 | 23.99 | 23.77 | 23.77 | 1,515 | +0.32(+1.36%) |
Jun 11, 2024 | 23.40 | 23.50 | 23.38 | 23.45 | 1,540 | -0.16(-0.67%) |
Jun 10, 2024 | 23.55 | 23.60 | 23.52 | 23.60 | 1,364 | +0.05(+0.23%) |
Jun 07, 2024 | 23.66 | 23.66 | 23.55 | 23.55 | 376 | -0.21(-0.89%) |
Jun 06, 2024 | 23.88 | 23.92 | 23.76 | 23.76 | 2,169 | -0.20(-0.83%) |
Jun 05, 2024 | 23.68 | 23.96 | 23.68 | 23.96 | 4,178 | +0.24(+1.01%) |
Jun 04, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 80 | -0.10(-0.40%) |