Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 25.86 | 25.86 | 25.85 | 25.85 | 787 | -0.03(-0.12%) |
Aug 26, 2024 | 25.90 | 25.98 | 25.88 | 25.88 | 3,493 | +0.09(+0.36%) |
Aug 23, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 140 | +0.37(+1.47%) |
Aug 22, 2024 | 25.41 | 25.42 | 25.41 | 25.42 | 215 | -0.06(-0.24%) |
Aug 21, 2024 | 25.37 | 25.48 | 25.37 | 25.48 | 415 | +0.12(+0.46%) |
Aug 20, 2024 | 25.49 | 25.49 | 25.36 | 25.36 | 102 | -0.16(-0.61%) |
Aug 19, 2024 | 25.51 | 25.54 | 25.51 | 25.52 | 1,117 | +0.09(+0.34%) |
Aug 16, 2024 | 25.31 | 25.43 | 25.31 | 25.43 | 753 | +0.14(+0.54%) |
Aug 15, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 5 | +0.31(+1.23%) |
Aug 14, 2024 | 24.94 | 24.99 | 24.94 | 24.99 | 1,886 | +0.09(+0.35%) |
Aug 13, 2024 | 24.77 | 24.90 | 24.77 | 24.90 | 4,231 | +0.23(+0.93%) |
Aug 12, 2024 | 24.76 | 24.76 | 24.67 | 24.67 | 574 | -0.10(-0.41%) |
Aug 09, 2024 | 24.96 | 24.96 | 24.64 | 24.77 | 6,647 | +0.08(+0.32%) |
Aug 08, 2024 | 24.64 | 24.70 | 24.57 | 24.69 | 3,293 | +0.39(+1.61%) |
Aug 07, 2024 | 24.77 | 24.77 | 24.30 | 24.30 | 17,149 | -0.09(-0.36%) |
Aug 06, 2024 | 24.29 | 24.51 | 24.29 | 24.39 | 2,824 | +0.19(+0.78%) |
Aug 05, 2024 | 24.20 | 24.40 | 24.12 | 24.20 | 29,517 | -0.68(-2.73%) |
Aug 02, 2024 | 24.81 | 24.89 | 24.81 | 24.88 | 10,227 | -0.63(-2.47%) |
Aug 01, 2024 | 25.48 | 25.51 | 25.48 | 25.51 | 629 | -0.33(-1.26%) |
Jul 31, 2024 | 25.84 | 25.85 | 25.84 | 25.84 | 974 | +0.11(+0.42%) |
Jul 30, 2024 | 25.76 | 25.76 | 25.73 | 25.73 | 4,216 | +0.12(+0.49%) |
Jul 29, 2024 | 25.60 | 25.65 | 25.60 | 25.61 | 130,993 | -0.03(-0.12%) |
Jul 26, 2024 | 25.61 | 25.63 | 25.61 | 25.63 | 199 | +0.35(+1.39%) |
Jul 25, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 68 | +0.21(+0.86%) |
Jul 24, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 141 | -0.17(-0.68%) |
Jul 23, 2024 | 25.48 | 25.48 | 25.24 | 25.24 | 310 | -0.11(-0.45%) |
Jul 22, 2024 | 25.21 | 25.38 | 25.21 | 25.35 | 1,825 | +0.22(+0.89%) |
Jul 19, 2024 | 25.19 | 25.19 | 25.13 | 25.13 | 4,088 | -0.18(-0.71%) |
Jul 18, 2024 | 25.56 | 25.56 | 25.31 | 25.31 | 1,617 | -0.10(-0.40%) |
Jul 17, 2024 | 25.46 | 25.47 | 25.41 | 25.41 | 4,607 | +0.08(+0.33%) |
Jul 16, 2024 | 25.24 | 25.33 | 25.24 | 25.33 | 542 | +0.41(+1.63%) |
Jul 15, 2024 | 24.97 | 25.04 | 24.92 | 24.92 | 4,487 | +0.15(+0.59%) |
Jul 12, 2024 | 24.79 | 24.81 | 24.78 | 24.78 | 1,720 | +0.15(+0.59%) |
Jul 11, 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 2 | +0.28(+1.15%) |
Jul 10, 2024 | 24.21 | 24.35 | 24.21 | 24.35 | 8,674 | +0.20(+0.81%) |
Jul 09, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 49 | -0.02(-0.06%) |
Jul 08, 2024 | 24.28 | 24.28 | 24.17 | 24.17 | 800 | +0.00(+0.02%) |
Jul 05, 2024 | 24.13 | 24.16 | 24.13 | 24.16 | 7,731 | -0.22(-0.92%) |
Jul 03, 2024 | 24.46 | 24.46 | 24.36 | 24.39 | 4,571 | +0.03(+0.14%) |
Jul 02, 2024 | 24.31 | 24.35 | 24.30 | 24.35 | 55,060 | +0.02(+0.09%) |
Jul 01, 2024 | 24.46 | 24.46 | 24.33 | 24.33 | 436 | -0.37(-1.48%) |
Jun 28, 2024 | 24.74 | 24.80 | 24.69 | 24.70 | 1,146 | -0.00(-0.01%) |
Jun 27, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | -0.10(-0.42%) |
Jun 26, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 15 | -0.13(-0.50%) |
Jun 25, 2024 | 25.04 | 25.04 | 24.92 | 24.93 | 3,541 | -0.29(-1.15%) |
Jun 24, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 131 | +0.25(+1.00%) |
Jun 21, 2024 | 24.94 | 24.97 | 24.94 | 24.97 | 1,277 | +0.03(+0.10%) |
Jun 20, 2024 | 24.90 | 24.95 | 24.90 | 24.95 | 916 | -0.03(-0.10%) |
Jun 18, 2024 | 24.97 | 24.98 | 24.97 | 24.97 | 1,171 | +0.15(+0.61%) |
Jun 17, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 0 | +0.28(+1.15%) |
Jun 14, 2024 | 24.49 | 24.57 | 24.49 | 24.54 | 1,553 | -0.40(-1.60%) |
Jun 13, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 77 | -0.09(-0.37%) |
Jun 12, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 3 | +0.23(+0.93%) |
Jun 11, 2024 | 24.70 | 24.80 | 24.70 | 24.80 | 3,593 | -0.12(-0.48%) |
Jun 10, 2024 | 24.80 | 24.92 | 24.80 | 24.92 | 306 | +0.00(+0.01%) |
Jun 07, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 100 | +0.00(+0.00%) |
Jun 06, 2024 | 25.00 | 25.00 | 24.91 | 24.92 | 610 | -0.13(-0.51%) |
Jun 05, 2024 | 25.03 | 25.05 | 25.02 | 25.05 | 1,555 | +0.14(+0.56%) |
Jun 04, 2024 | 24.90 | 25.00 | 24.89 | 24.91 | 11,149 | -0.21(-0.82%) |