Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 26.05 | 26.05 | 25.89 | 26.02 | 1,346 | -0.02(-0.07%) |
Aug 29, 2024 | 25.96 | 26.14 | 25.93 | 26.04 | 3,182 | +0.20(+0.79%) |
Aug 28, 2024 | 25.86 | 25.86 | 25.83 | 25.83 | 1,429 | -0.04(-0.16%) |
Aug 27, 2024 | 25.70 | 25.88 | 25.70 | 25.88 | 739 | +0.15(+0.59%) |
Aug 26, 2024 | 25.87 | 25.88 | 25.72 | 25.72 | 5,315 | -0.10(-0.40%) |
Aug 23, 2024 | 25.65 | 25.84 | 25.65 | 25.83 | 4,442 | +0.22(+0.84%) |
Aug 22, 2024 | 25.71 | 25.73 | 25.58 | 25.61 | 1,531 | -0.03(-0.12%) |
Aug 21, 2024 | 25.54 | 25.64 | 25.54 | 25.64 | 7,730 | +0.15(+0.59%) |
Aug 20, 2024 | 25.58 | 25.58 | 25.45 | 25.49 | 2,380 | -0.10(-0.41%) |
Aug 19, 2024 | 25.34 | 25.59 | 25.34 | 25.59 | 4,961 | +0.27(+1.07%) |
Aug 16, 2024 | 25.30 | 25.32 | 25.30 | 25.32 | 1,940 | +0.04(+0.16%) |
Aug 15, 2024 | 25.16 | 25.32 | 25.16 | 25.28 | 7,265 | +0.36(+1.43%) |
Aug 14, 2024 | 25.10 | 25.10 | 24.87 | 24.93 | 16,700 | -0.18(-0.70%) |
Aug 13, 2024 | 24.71 | 25.10 | 24.71 | 25.10 | 9,782 | +0.39(+1.57%) |
Aug 12, 2024 | 24.74 | 24.83 | 24.64 | 24.71 | 3,001 | +0.00(+0.01%) |
Aug 09, 2024 | 24.62 | 24.74 | 24.62 | 24.71 | 561 | -0.01(-0.05%) |
Aug 08, 2024 | 24.41 | 24.72 | 24.41 | 24.72 | 4,014 | +0.63(+2.61%) |
Aug 07, 2024 | 24.62 | 24.62 | 24.09 | 24.09 | 6,220 | -0.29(-1.18%) |
Aug 06, 2024 | 24.36 | 24.70 | 24.36 | 24.38 | 5,400 | +0.20(+0.83%) |
Aug 05, 2024 | 24.07 | 24.25 | 23.95 | 24.18 | 5,181 | -0.65(-2.60%) |
Aug 02, 2024 | 25.05 | 25.05 | 24.40 | 24.83 | 2,438 | -0.20(-0.81%) |
Aug 01, 2024 | 24.87 | 25.03 | 24.87 | 25.03 | 1,775 | +0.33(+1.33%) |
Jul 31, 2024 | 24.76 | 24.87 | 24.62 | 24.70 | 2,314 | -0.10(-0.39%) |
Jul 30, 2024 | 24.91 | 24.91 | 24.61 | 24.80 | 16,741 | +0.11(+0.45%) |
Jul 29, 2024 | 24.65 | 24.69 | 24.55 | 24.69 | 7,242 | +0.09(+0.35%) |
Jul 26, 2024 | 24.67 | 24.67 | 24.57 | 24.60 | 2,062 | -0.07(-0.30%) |
Jul 25, 2024 | 24.86 | 25.18 | 24.67 | 24.67 | 5,531 | -0.29(-1.17%) |
Jul 24, 2024 | 24.95 | 25.12 | 24.95 | 24.97 | 4,845 | -0.06(-0.24%) |
Jul 23, 2024 | 25.06 | 25.14 | 24.93 | 25.03 | 2,927 | +0.09(+0.34%) |
Jul 22, 2024 | 24.74 | 24.94 | 24.68 | 24.94 | 3,671 | +0.30(+1.22%) |
Jul 19, 2024 | 24.54 | 24.64 | 24.54 | 24.64 | 3,001 | +0.16(+0.65%) |
Jul 18, 2024 | 25.01 | 25.25 | 24.39 | 24.48 | 5,121 | -0.60(-2.39%) |
Jul 17, 2024 | 25.16 | 25.19 | 25.01 | 25.08 | 3,219 | -0.26(-1.01%) |
Jul 16, 2024 | 24.91 | 25.37 | 24.91 | 25.34 | 7,907 | +0.57(+2.30%) |
Jul 15, 2024 | 24.90 | 24.90 | 24.70 | 24.77 | 5,568 | -0.06(-0.26%) |
Jul 12, 2024 | 24.73 | 24.91 | 24.73 | 24.83 | 7,144 | +0.22(+0.87%) |
Jul 11, 2024 | 24.55 | 24.63 | 24.55 | 24.61 | 2,455 | +0.51(+2.11%) |
Jul 10, 2024 | 24.00 | 24.11 | 23.95 | 24.11 | 3,912 | +0.13(+0.53%) |
Jul 09, 2024 | 23.98 | 23.99 | 23.96 | 23.98 | 10,730 | -0.03(-0.13%) |
Jul 08, 2024 | 24.02 | 24.07 | 24.01 | 24.01 | 6,520 | +0.05(+0.21%) |
Jul 05, 2024 | 23.73 | 23.96 | 23.71 | 23.96 | 5,146 | +0.20(+0.83%) |
Jul 03, 2024 | 23.82 | 23.82 | 23.70 | 23.76 | 9,372 | -0.03(-0.14%) |
Jul 02, 2024 | 23.87 | 23.88 | 23.73 | 23.80 | 5,542 | -0.08(-0.33%) |
Jul 01, 2024 | 24.06 | 24.23 | 23.80 | 23.88 | 6,560 | -0.19(-0.78%) |
Jun 28, 2024 | 24.25 | 24.26 | 24.03 | 24.06 | 3,559 | -0.09(-0.36%) |
Jun 27, 2024 | 24.10 | 24.18 | 24.10 | 24.15 | 2,751 | +0.03(+0.14%) |
Jun 26, 2024 | 23.95 | 24.13 | 23.95 | 24.12 | 4,481 | +0.11(+0.44%) |
Jun 25, 2024 | 24.02 | 24.12 | 23.97 | 24.01 | 43,681 | -0.01(-0.04%) |
Jun 24, 2024 | 24.04 | 24.23 | 24.02 | 24.02 | 5,867 | +0.28(+1.18%) |
Jun 21, 2024 | 23.44 | 23.81 | 23.44 | 23.74 | 3,798 | +0.29(+1.24%) |
Jun 20, 2024 | 23.38 | 23.51 | 23.32 | 23.45 | 3,026 | +0.02(+0.08%) |
Jun 18, 2024 | 23.56 | 23.58 | 23.43 | 23.43 | 8,440 | -0.11(-0.46%) |
Jun 17, 2024 | 23.72 | 23.75 | 23.53 | 23.54 | 7,843 | -0.31(-1.30%) |
Jun 14, 2024 | 23.84 | 23.85 | 23.69 | 23.85 | 5,236 | -0.12(-0.49%) |
Jun 13, 2024 | 24.04 | 24.04 | 23.88 | 23.97 | 3,175 | -0.14(-0.59%) |
Jun 12, 2024 | 24.18 | 24.20 | 24.08 | 24.11 | 3,974 | +0.23(+0.96%) |
Jun 11, 2024 | 23.81 | 23.91 | 23.73 | 23.88 | 6,121 | -0.04(-0.15%) |
Jun 10, 2024 | 23.82 | 23.91 | 23.73 | 23.91 | 24,374 | -0.04(-0.15%) |
Jun 07, 2024 | 23.90 | 24.05 | 23.88 | 23.95 | 2,241 | -0.10(-0.40%) |
Jun 06, 2024 | 23.99 | 24.05 | 23.93 | 24.05 | 1,842 | +0.02(+0.09%) |
Jun 05, 2024 | 23.66 | 24.02 | 23.66 | 24.02 | 4,050 | +0.37(+1.57%) |
Jun 04, 2024 | 23.60 | 23.67 | 23.58 | 23.65 | 3,159 | +0.02(+0.07%) |