Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 25.95 | 25.98 | 25.95 | 25.98 | 1,624 | +0.01(+0.05%) |
Aug 29, 2024 | 26.00 | 26.05 | 25.89 | 25.97 | 10,640 | +0.11(+0.44%) |
Aug 28, 2024 | 25.97 | 25.97 | 25.76 | 25.85 | 9,613 | -0.08(-0.32%) |
Aug 27, 2024 | 25.90 | 25.99 | 25.90 | 25.93 | 2,943 | +0.05(+0.21%) |
Aug 26, 2024 | 25.86 | 25.89 | 25.86 | 25.88 | 2,540 | -0.05(-0.18%) |
Aug 23, 2024 | 25.86 | 25.94 | 25.86 | 25.93 | 11,990 | +0.34(+1.32%) |
Aug 22, 2024 | 25.83 | 25.83 | 25.59 | 25.59 | 1,348 | -0.10(-0.39%) |
Aug 21, 2024 | 25.65 | 25.73 | 25.63 | 25.69 | 1,737 | +0.15(+0.58%) |
Aug 20, 2024 | 25.50 | 25.56 | 25.50 | 25.54 | 1,676 | -0.04(-0.15%) |
Aug 19, 2024 | 25.53 | 25.58 | 25.53 | 25.58 | 2,984 | +0.20(+0.80%) |
Aug 16, 2024 | 25.32 | 25.39 | 25.30 | 25.38 | 2,726 | +0.12(+0.49%) |
Aug 15, 2024 | 25.24 | 25.27 | 25.23 | 25.26 | 1,534 | +0.19(+0.76%) |
Aug 14, 2024 | 25.10 | 25.11 | 25.02 | 25.07 | 8,068 | +0.02(+0.08%) |
Aug 13, 2024 | 24.91 | 25.06 | 24.89 | 25.04 | 6,197 | +0.25(+1.02%) |
Aug 12, 2024 | 24.76 | 24.82 | 24.70 | 24.79 | 18,134 | +0.00(+0.00%) |
Aug 09, 2024 | 24.70 | 24.79 | 24.69 | 24.79 | 3,536 | +0.09(+0.35%) |
Aug 08, 2024 | 24.69 | 24.75 | 24.66 | 24.70 | 1,504 | +0.21(+0.86%) |
Aug 07, 2024 | 24.72 | 24.73 | 24.49 | 24.49 | 1,891 | +0.06(+0.24%) |
Aug 06, 2024 | 24.16 | 24.52 | 24.16 | 24.43 | 15,221 | +0.02(+0.09%) |
Aug 05, 2024 | 24.39 | 24.50 | 24.39 | 24.41 | 44,900 | -0.30(-1.23%) |
Aug 02, 2024 | 24.69 | 24.74 | 24.65 | 24.71 | 4,540 | -0.21(-0.85%) |
Aug 01, 2024 | 25.07 | 25.07 | 24.88 | 24.93 | 17,008 | -0.43(-1.70%) |
Jul 31, 2024 | 25.29 | 25.46 | 25.29 | 25.36 | 45,372 | +0.23(+0.93%) |
Jul 30, 2024 | 25.05 | 25.15 | 25.05 | 25.12 | 1,020 | +0.04(+0.15%) |
Jul 29, 2024 | 25.08 | 25.12 | 25.06 | 25.09 | 4,940 | -0.08(-0.30%) |
Jul 26, 2024 | 25.14 | 25.19 | 25.14 | 25.16 | 4,813 | +0.17(+0.69%) |
Jul 25, 2024 | 24.90 | 25.05 | 24.90 | 24.99 | 7,619 | -0.05(-0.20%) |
Jul 24, 2024 | 25.44 | 25.44 | 25.04 | 25.04 | 6,092 | -0.21(-0.81%) |
Jul 23, 2024 | 25.27 | 25.27 | 25.25 | 25.25 | 2,813 | -0.10(-0.39%) |
Jul 22, 2024 | 25.31 | 25.37 | 25.31 | 25.34 | 1,892 | +0.18(+0.71%) |
Jul 19, 2024 | 25.20 | 25.20 | 25.15 | 25.17 | 4,229 | -0.11(-0.43%) |
Jul 18, 2024 | 25.43 | 25.43 | 25.21 | 25.27 | 10,708 | -0.19(-0.75%) |
Jul 17, 2024 | 25.45 | 25.49 | 25.39 | 25.46 | 6,260 | -0.05(-0.22%) |
Jul 16, 2024 | 25.40 | 25.55 | 25.40 | 25.52 | 4,093 | +0.08(+0.33%) |
Jul 15, 2024 | 25.48 | 25.50 | 25.39 | 25.44 | 71,053 | -0.16(-0.64%) |
Jul 12, 2024 | 25.67 | 25.67 | 25.59 | 25.60 | 5,071 | +0.18(+0.69%) |
Jul 11, 2024 | 25.46 | 25.50 | 25.41 | 25.42 | 10,862 | +0.07(+0.30%) |
Jul 10, 2024 | 25.25 | 25.35 | 25.24 | 25.35 | 8,276 | +0.23(+0.92%) |
Jul 09, 2024 | 25.15 | 25.16 | 25.06 | 25.12 | 12,162 | -0.04(-0.16%) |
Jul 08, 2024 | 25.26 | 25.26 | 25.16 | 25.16 | 14,379 | -0.11(-0.45%) |
Jul 05, 2024 | 25.20 | 25.27 | 25.15 | 25.27 | 51,921 | +0.12(+0.49%) |
Jul 03, 2024 | 25.10 | 25.18 | 25.10 | 25.15 | 6,428 | +0.18(+0.73%) |
Jul 02, 2024 | 24.91 | 25.01 | 24.91 | 24.97 | 1,796 | +0.01(+0.04%) |
Jul 01, 2024 | 24.93 | 24.98 | 24.93 | 24.96 | 9,527 | +0.02(+0.08%) |
Jun 28, 2024 | 24.94 | 24.99 | 24.89 | 24.94 | 12,019 | +0.02(+0.07%) |
Jun 27, 2024 | 24.90 | 24.93 | 24.80 | 24.92 | 21,998 | +0.04(+0.17%) |
Jun 26, 2024 | 24.86 | 24.89 | 24.81 | 24.88 | 16,685 | -0.12(-0.48%) |
Jun 25, 2024 | 24.90 | 25.01 | 24.88 | 25.00 | 6,976 | +0.07(+0.30%) |
Jun 24, 2024 | 24.93 | 25.00 | 24.87 | 24.93 | 20,550 | +0.14(+0.54%) |
Jun 21, 2024 | 24.78 | 24.83 | 24.74 | 24.79 | 11,195 | -0.11(-0.44%) |
Jun 20, 2024 | 24.84 | 24.94 | 24.84 | 24.90 | 11,169 | +0.02(+0.07%) |
Jun 18, 2024 | 24.86 | 24.89 | 24.83 | 24.88 | 6,420 | +0.00(+0.01%) |
Jun 17, 2024 | 24.73 | 24.88 | 24.70 | 24.88 | 53,504 | +0.13(+0.54%) |
Jun 14, 2024 | 24.78 | 24.78 | 24.64 | 24.75 | 46,991 | -0.21(-0.85%) |
Jun 13, 2024 | 25.04 | 25.04 | 24.87 | 24.96 | 13,558 | -0.17(-0.68%) |
Jun 12, 2024 | 25.33 | 25.33 | 25.13 | 25.13 | 138,349 | +0.16(+0.64%) |
Jun 11, 2024 | 25.16 | 25.16 | 24.91 | 24.97 | 14,354 | -0.18(-0.71%) |
Jun 10, 2024 | 25.12 | 25.20 | 25.07 | 25.15 | 44,700 | -0.06(-0.24%) |
Jun 07, 2024 | 25.28 | 25.28 | 25.17 | 25.21 | 40,101 | -0.18(-0.71%) |
Jun 06, 2024 | 25.30 | 25.39 | 25.30 | 25.39 | 208,661 | +0.07(+0.27%) |
Jun 05, 2024 | 25.33 | 25.33 | 25.18 | 25.32 | 33,694 | +0.14(+0.58%) |
Jun 04, 2024 | 25.18 | 25.21 | 25.12 | 25.18 | 32,380 | -0.04(-0.14%) |