Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 25.72 | 25.73 | 25.71 | 25.71 | 5,747 | -0.02(-0.08%) |
Aug 28, 2024 | 25.73 | 25.73 | 25.72 | 25.73 | 1,391 | -0.03(-0.12%) |
Aug 27, 2024 | 25.75 | 25.77 | 25.75 | 25.76 | 1,954 | +0.01(+0.04%) |
Aug 26, 2024 | 25.77 | 25.77 | 25.75 | 25.75 | 967 | -0.03(-0.12%) |
Aug 23, 2024 | 25.78 | 25.80 | 25.78 | 25.78 | 1,412 | +0.10(+0.41%) |
Aug 22, 2024 | 25.69 | 25.69 | 25.68 | 25.68 | 724 | -0.08(-0.33%) |
Aug 21, 2024 | 25.77 | 25.77 | 25.76 | 25.76 | 1,169 | +0.06(+0.21%) |
Aug 20, 2024 | 25.69 | 25.71 | 25.66 | 25.70 | 198,372 | +0.06(+0.24%) |
Aug 19, 2024 | 25.65 | 25.65 | 25.64 | 25.64 | 365 | +0.06(+0.25%) |
Aug 16, 2024 | 25.59 | 25.59 | 25.58 | 25.58 | 219 | +0.03(+0.12%) |
Aug 15, 2024 | 25.55 | 25.56 | 25.55 | 25.55 | 1,284 | -0.06(-0.24%) |
Aug 14, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 6 | +0.05(+0.20%) |
Aug 13, 2024 | 25.54 | 25.57 | 25.54 | 25.56 | 4,157 | +0.11(+0.44%) |
Aug 12, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 1 | +0.04(+0.15%) |
Aug 09, 2024 | 25.41 | 25.42 | 25.41 | 25.41 | 1,433 | +0.08(+0.32%) |
Aug 08, 2024 | 25.32 | 25.34 | 25.32 | 25.33 | 1,742 | -0.03(-0.12%) |
Aug 07, 2024 | 25.35 | 25.36 | 25.35 | 25.36 | 5,840 | -0.07(-0.27%) |
Aug 06, 2024 | 25.45 | 25.45 | 25.43 | 25.43 | 1,239 | -0.10(-0.39%) |
Aug 05, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 438 | -0.02(-0.09%) |
Aug 02, 2024 | 25.52 | 25.55 | 25.52 | 25.55 | 23,645 | +0.22(+0.88%) |
Aug 01, 2024 | 25.34 | 25.35 | 25.33 | 25.33 | 2,444 | -0.02(-0.10%) |
Jul 31, 2024 | 25.31 | 25.35 | 25.30 | 25.35 | 1,124 | +0.12(+0.46%) |
Jul 30, 2024 | 25.24 | 25.25 | 25.24 | 25.24 | 1,668 | +0.03(+0.13%) |
Jul 29, 2024 | 25.23 | 25.23 | 25.20 | 25.21 | 2,243 | +0.03(+0.11%) |
Jul 26, 2024 | 25.16 | 25.19 | 25.16 | 25.18 | 1,667 | +0.10(+0.40%) |
Jul 25, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 638 | +0.05(+0.19%) |
Jul 24, 2024 | 25.06 | 25.06 | 25.03 | 25.03 | 558 | -0.07(-0.28%) |
Jul 23, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | -0.02(-0.10%) |
Jul 22, 2024 | 25.13 | 25.13 | 25.11 | 25.12 | 4,861 | +0.01(+0.02%) |
Jul 19, 2024 | 25.13 | 25.13 | 25.11 | 25.12 | 566 | -0.06(-0.26%) |
Jul 18, 2024 | 25.23 | 25.23 | 25.18 | 25.18 | 26,995 | -0.07(-0.26%) |
Jul 17, 2024 | 25.25 | 25.26 | 25.25 | 25.25 | 1,398 | +0.02(+0.08%) |
Jul 16, 2024 | 25.22 | 25.23 | 25.22 | 25.23 | 1,343 | +0.08(+0.31%) |
Jul 15, 2024 | 25.17 | 25.17 | 25.15 | 25.15 | 2,650 | -0.09(-0.36%) |
Jul 12, 2024 | 25.17 | 25.25 | 25.17 | 25.24 | 16,831 | +0.07(+0.30%) |
Jul 11, 2024 | 25.16 | 25.17 | 25.16 | 25.16 | 2,566 | +0.13(+0.52%) |
Jul 10, 2024 | 25.03 | 25.11 | 25.02 | 25.04 | 15,454 | +0.03(+0.14%) |
Jul 09, 2024 | 25.01 | 25.01 | 25.00 | 25.00 | 2,026 | -0.01(-0.04%) |
Jul 08, 2024 | 25.01 | 25.03 | 25.01 | 25.01 | 18,440 | +0.01(+0.04%) |
Jul 05, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 233 | +0.11(+0.44%) |
Jul 03, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 100 | +0.14(+0.59%) |
Jul 02, 2024 | 24.73 | 24.75 | 24.73 | 24.75 | 1,153 | +0.04(+0.16%) |
Jul 01, 2024 | 24.71 | 24.71 | 24.70 | 24.70 | 3,431 | -0.13(-0.52%) |
Jun 28, 2024 | 24.85 | 24.87 | 24.83 | 24.83 | 1,688 | -0.09(-0.36%) |
Jun 27, 2024 | 24.94 | 24.94 | 24.92 | 24.92 | 1,200 | +0.02(+0.10%) |
Jun 26, 2024 | 24.90 | 24.91 | 24.90 | 24.90 | 1,672 | -0.12(-0.49%) |
Jun 25, 2024 | 25.01 | 25.02 | 25.01 | 25.02 | 258,619 | +0.03(+0.11%) |
Jun 24, 2024 | 24.98 | 24.99 | 24.98 | 24.99 | 12,844 | +0.01(+0.04%) |
Jun 21, 2024 | 24.96 | 25.00 | 24.96 | 24.99 | 846 | -0.00(-0.01%) |
Jun 20, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | -0.02(-0.10%) |
Jun 18, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 0 | +0.07(+0.30%) |
Jun 17, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 0 | -0.07(-0.28%) |
Jun 14, 2024 | 25.02 | 25.02 | 25.01 | 25.01 | 960 | +0.01(+0.06%) |
Jun 13, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 0 | +0.13(+0.50%) |
Jun 12, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 0 | +0.10(+0.42%) |
Jun 11, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | +0.08(+0.32%) |
Jun 10, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 0 | -0.06(-0.24%) |
Jun 07, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 100 | -0.16(-0.62%) |
Jun 06, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 8 | -0.01(-0.04%) |
Jun 05, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 4 | +0.07(+0.29%) |
Jun 04, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 2 | +0.09(+0.38%) |