Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 26.48 | 26.48 | 25.95 | 25.97 | 1,787 | -0.03(-0.12%) |
Aug 23, 2024 | 25.93 | 26.01 | 25.93 | 26.00 | 5,556 | +0.14(+0.53%) |
Aug 22, 2024 | 25.90 | 25.90 | 25.85 | 25.86 | 505 | -0.04(-0.16%) |
Aug 21, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 12 | -0.01(-0.03%) |
Aug 20, 2024 | 26.07 | 26.07 | 25.86 | 25.91 | 4,222 | -0.01(-0.02%) |
Aug 19, 2024 | 26.05 | 26.05 | 25.81 | 25.92 | 609 | +0.17(+0.65%) |
Aug 16, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 100 | +0.05(+0.20%) |
Aug 15, 2024 | 25.56 | 25.70 | 25.56 | 25.70 | 2,310 | +0.23(+0.92%) |
Aug 14, 2024 | 25.41 | 25.47 | 25.36 | 25.47 | 860 | +0.05(+0.18%) |
Aug 13, 2024 | 25.55 | 25.55 | 25.35 | 25.42 | 4,561 | +0.29(+1.14%) |
Aug 12, 2024 | 25.14 | 25.16 | 25.13 | 25.13 | 2,021 | -0.02(-0.06%) |
Aug 09, 2024 | 25.13 | 25.20 | 25.11 | 25.15 | 1,286 | +0.06(+0.22%) |
Aug 08, 2024 | 25.11 | 25.11 | 25.09 | 25.09 | 236 | +0.29(+1.16%) |
Aug 07, 2024 | 25.10 | 25.10 | 24.81 | 24.81 | 509 | -0.05(-0.22%) |
Aug 06, 2024 | 24.04 | 25.05 | 24.04 | 24.86 | 1,069 | -0.06(-0.22%) |
Aug 05, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 103 | -0.35(-1.40%) |
Aug 02, 2024 | 25.23 | 25.27 | 25.23 | 25.27 | 582 | -0.22(-0.86%) |
Aug 01, 2024 | 25.69 | 25.70 | 25.49 | 25.49 | 1,312 | -0.25(-0.96%) |
Jul 31, 2024 | 25.65 | 25.73 | 25.65 | 25.73 | 327 | +0.29(+1.13%) |
Jul 30, 2024 | 25.60 | 25.60 | 25.35 | 25.45 | 1,020 | -0.05(-0.21%) |
Jul 29, 2024 | 25.79 | 25.79 | 25.50 | 25.50 | 4,099 | -0.01(-0.06%) |
Jul 26, 2024 | 25.53 | 25.53 | 25.51 | 25.51 | 117 | +0.18(+0.70%) |
Jul 25, 2024 | 25.52 | 25.55 | 25.34 | 25.34 | 2,440 | -0.05(-0.18%) |
Jul 24, 2024 | 25.72 | 25.72 | 25.38 | 25.38 | 35,250 | -0.42(-1.64%) |
Jul 23, 2024 | 25.95 | 25.95 | 25.81 | 25.81 | 617 | +0.01(+0.03%) |
Jul 22, 2024 | 25.93 | 25.93 | 25.77 | 25.80 | 433 | +0.18(+0.70%) |
Jul 19, 2024 | 25.74 | 25.74 | 25.62 | 25.62 | 948 | -0.14(-0.56%) |
Jul 18, 2024 | 25.76 | 25.76 | 25.72 | 25.76 | 1,700 | -0.11(-0.41%) |
Jul 17, 2024 | 25.91 | 25.91 | 25.87 | 25.87 | 1,150 | -0.15(-0.57%) |
Jul 16, 2024 | 26.15 | 26.15 | 25.96 | 26.02 | 4,572 | +0.08(+0.30%) |
Jul 15, 2024 | 25.99 | 26.01 | 25.94 | 25.94 | 12,213 | +0.04(+0.14%) |
Jul 12, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 146 | +0.04(+0.17%) |
Jul 11, 2024 | 25.82 | 25.88 | 25.82 | 25.86 | 1,348 | -0.03(-0.12%) |
Jul 10, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 144 | +0.08(+0.31%) |
Jul 09, 2024 | 25.84 | 25.84 | 25.79 | 25.81 | 761 | -0.02(-0.06%) |
Jul 08, 2024 | 25.85 | 25.85 | 25.79 | 25.83 | 1,074 | +0.04(+0.14%) |
Jul 05, 2024 | 25.72 | 25.79 | 25.72 | 25.79 | 3,656 | +0.05(+0.20%) |
Jul 03, 2024 | 25.73 | 25.74 | 25.73 | 25.74 | 11,680 | +0.08(+0.29%) |
Jul 02, 2024 | 25.61 | 25.66 | 25.56 | 25.66 | 1,936 | +0.01(+0.05%) |
Jul 01, 2024 | 25.62 | 25.65 | 25.57 | 25.65 | 13,928 | +0.09(+0.35%) |
Jun 28, 2024 | 25.61 | 25.62 | 25.56 | 25.56 | 1,035 | -0.00(-0.02%) |
Jun 27, 2024 | 25.94 | 25.94 | 25.53 | 25.57 | 1,243 | +0.04(+0.15%) |
Jun 26, 2024 | 25.53 | 25.54 | 25.52 | 25.53 | 5,750 | +0.04(+0.14%) |
Jun 25, 2024 | 25.49 | 25.51 | 25.47 | 25.49 | 2,450 | +0.06(+0.22%) |
Jun 24, 2024 | 25.84 | 25.84 | 25.42 | 25.43 | 3,682 | -0.07(-0.27%) |
Jun 21, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | +0.02(+0.07%) |
Jun 20, 2024 | 25.50 | 25.50 | 25.49 | 25.49 | 11,079 | -0.00(-0.00%) |
Jun 18, 2024 | 25.51 | 25.51 | 25.48 | 25.49 | 6,101 | +0.02(+0.09%) |
Jun 17, 2024 | 25.43 | 25.46 | 25.43 | 25.46 | 456 | +0.03(+0.13%) |
Jun 14, 2024 | 25.43 | 25.45 | 25.43 | 25.43 | 2,168 | +0.03(+0.13%) |
Jun 13, 2024 | 25.37 | 25.40 | 25.36 | 25.40 | 1,731 | +0.03(+0.11%) |
Jun 12, 2024 | 25.40 | 25.40 | 25.35 | 25.37 | 5,704 | +0.11(+0.43%) |
Jun 11, 2024 | 25.18 | 25.26 | 25.18 | 25.26 | 675 | +0.02(+0.09%) |
Jun 10, 2024 | 25.21 | 25.26 | 25.18 | 25.24 | 6,250 | +0.08(+0.33%) |
Jun 07, 2024 | 25.18 | 25.21 | 25.16 | 25.16 | 398 | -0.03(-0.14%) |
Jun 06, 2024 | 25.19 | 25.19 | 25.18 | 25.19 | 545 | +0.03(+0.11%) |
Jun 05, 2024 | 25.16 | 25.18 | 25.08 | 25.16 | 3,360 | +0.17(+0.70%) |
Jun 04, 2024 | 25.01 | 25.01 | 24.94 | 24.99 | 3,923 | +0.03(+0.14%) |