Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 25.35 | 25.87 | 25.35 | 25.87 | 4,429 | +0.69(+2.74%) |
Aug 20, 2024 | 25.05 | 25.18 | 25.02 | 25.18 | 3,817 | -0.29(-1.14%) |
Aug 19, 2024 | 25.21 | 25.65 | 25.19 | 25.47 | 15,886 | +0.36(+1.41%) |
Aug 16, 2024 | 24.95 | 25.20 | 24.95 | 25.11 | 3,032 | +0.22(+0.90%) |
Aug 15, 2024 | 24.93 | 25.06 | 24.89 | 24.89 | 17,766 | +0.30(+1.22%) |
Aug 14, 2024 | 24.42 | 24.59 | 24.31 | 24.59 | 12,713 | -0.20(-0.82%) |
Aug 13, 2024 | 24.54 | 24.81 | 24.49 | 24.79 | 34,646 | +0.51(+2.12%) |
Aug 12, 2024 | 24.44 | 24.52 | 24.24 | 24.28 | 16,109 | -0.15(-0.61%) |
Aug 09, 2024 | 24.58 | 24.58 | 24.31 | 24.43 | 29,253 | -0.05(-0.21%) |
Aug 08, 2024 | 23.96 | 24.54 | 23.96 | 24.48 | 30,642 | -0.20(-0.80%) |
Aug 07, 2024 | 24.77 | 24.83 | 24.32 | 24.68 | 33,953 | +0.08(+0.33%) |
Aug 06, 2024 | 24.46 | 24.75 | 24.40 | 24.60 | 48,851 | -0.46(-1.84%) |
Aug 05, 2024 | 25.24 | 25.34 | 24.78 | 25.06 | 15,040 | +0.06(+0.24%) |
Aug 02, 2024 | 25.21 | 25.52 | 25.00 | 25.00 | 7,205 | -0.07(-0.28%) |
Aug 01, 2024 | 25.76 | 25.76 | 25.07 | 25.07 | 9,614 | -0.99(-3.80%) |
Jul 31, 2024 | 25.84 | 26.07 | 25.80 | 26.06 | 15,789 | +0.48(+1.88%) |
Jul 30, 2024 | 25.71 | 25.71 | 25.37 | 25.58 | 16,938 | -0.88(-3.33%) |
Jul 29, 2024 | 26.39 | 26.73 | 26.26 | 26.46 | 28,342 | +0.14(+0.53%) |
Jul 26, 2024 | 26.22 | 26.32 | 26.05 | 26.32 | 8,938 | +0.40(+1.54%) |
Jul 25, 2024 | 25.84 | 26.17 | 25.83 | 25.92 | 14,332 | -0.02(-0.10%) |
Jul 24, 2024 | 26.36 | 26.37 | 25.91 | 25.94 | 10,952 | -0.17(-0.63%) |
Jul 23, 2024 | 26.00 | 26.19 | 25.89 | 26.11 | 9,759 | -0.18(-0.69%) |
Jul 22, 2024 | 26.30 | 26.42 | 26.07 | 26.29 | 11,304 | +0.31(+1.20%) |
Jul 19, 2024 | 25.95 | 25.98 | 25.90 | 25.98 | 7,561 | -0.49(-1.85%) |
Jul 18, 2024 | 26.47 | 26.57 | 26.29 | 26.47 | 30,703 | +0.28(+1.07%) |
Jul 17, 2024 | 26.29 | 26.34 | 26.18 | 26.19 | 35,275 | +0.39(+1.51%) |
Jul 16, 2024 | 25.66 | 25.91 | 25.61 | 25.80 | 54,102 | +0.09(+0.35%) |
Jul 15, 2024 | 25.61 | 25.71 | 25.51 | 25.71 | 7,452 | -0.66(-2.50%) |
Jul 12, 2024 | 25.97 | 26.41 | 25.97 | 26.37 | 16,262 | +0.55(+2.13%) |
Jul 11, 2024 | 25.75 | 25.86 | 25.60 | 25.82 | 16,817 | +0.08(+0.31%) |
Jul 10, 2024 | 25.50 | 25.75 | 25.48 | 25.74 | 17,626 | +0.56(+2.22%) |
Jul 09, 2024 | 25.36 | 25.46 | 25.12 | 25.18 | 17,783 | -0.33(-1.29%) |
Jul 08, 2024 | 25.80 | 25.80 | 25.49 | 25.51 | 25,015 | -0.35(-1.35%) |
Jul 05, 2024 | 26.00 | 26.22 | 25.72 | 25.86 | 15,843 | -0.13(-0.50%) |
Jul 03, 2024 | 25.96 | 26.18 | 25.96 | 25.99 | 19,563 | +0.97(+3.88%) |
Jul 02, 2024 | 25.11 | 25.14 | 24.78 | 25.02 | 57,690 | +0.47(+1.90%) |
Jul 01, 2024 | 24.61 | 25.03 | 24.54 | 24.55 | 30,482 | -0.29(-1.15%) |
Jun 28, 2024 | 25.01 | 25.05 | 24.77 | 24.84 | 62,425 | -0.48(-1.90%) |
Jun 27, 2024 | 25.57 | 25.57 | 25.20 | 25.32 | 12,226 | -0.20(-0.80%) |
Jun 26, 2024 | 25.43 | 25.70 | 25.43 | 25.52 | 15,742 | +0.08(+0.33%) |
Jun 25, 2024 | 25.70 | 25.72 | 25.29 | 25.44 | 21,961 | -0.36(-1.40%) |
Jun 24, 2024 | 26.12 | 26.18 | 25.80 | 25.80 | 36,072 | +0.00(+0.00%) |
Jun 21, 2024 | 25.39 | 25.80 | 25.30 | 25.80 | 13,083 | +0.01(+0.04%) |
Jun 20, 2024 | 25.80 | 25.98 | 25.76 | 25.79 | 66,604 | -0.40(-1.54%) |
Jun 18, 2024 | 26.20 | 26.36 | 26.10 | 26.19 | 50,525 | +0.32(+1.25%) |
Jun 17, 2024 | 25.57 | 25.87 | 25.46 | 25.87 | 27,186 | -0.06(-0.23%) |
Jun 14, 2024 | 26.14 | 26.23 | 25.90 | 25.93 | 35,242 | -0.47(-1.78%) |
Jun 13, 2024 | 26.44 | 26.68 | 26.35 | 26.40 | 18,496 | -0.73(-2.69%) |
Jun 12, 2024 | 27.50 | 27.50 | 27.13 | 27.13 | 14,048 | +0.17(+0.63%) |
Jun 11, 2024 | 26.89 | 27.10 | 26.73 | 26.96 | 22,675 | +0.00(+0.01%) |
Jun 10, 2024 | 27.05 | 27.08 | 26.83 | 26.96 | 14,612 | -0.24(-0.90%) |
Jun 07, 2024 | 27.43 | 27.49 | 27.20 | 27.20 | 6,227 | -0.63(-2.26%) |
Jun 06, 2024 | 27.56 | 27.86 | 27.51 | 27.83 | 14,589 | -0.02(-0.07%) |
Jun 05, 2024 | 27.84 | 27.94 | 27.67 | 27.85 | 8,188 | -0.16(-0.57%) |
Jun 04, 2024 | 28.55 | 28.55 | 28.01 | 28.01 | 5,054 | -1.30(-4.44%) |