Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 24.90 | 24.90 | 24.50 | 24.55 | 5,665 | -0.37(-1.48%) |
Aug 21, 2024 | 25.33 | 25.33 | 24.90 | 24.92 | 10,609 | -0.19(-0.76%) |
Aug 20, 2024 | 25.04 | 25.41 | 24.99 | 25.11 | 9,882 | -0.41(-1.61%) |
Aug 19, 2024 | 25.21 | 25.58 | 25.06 | 25.52 | 12,391 | +0.75(+3.03%) |
Aug 16, 2024 | 24.71 | 24.94 | 24.38 | 24.77 | 4,494 | +0.00(+0.00%) |
Aug 15, 2024 | 24.74 | 24.99 | 24.40 | 24.77 | 5,712 | +0.23(+0.94%) |
Aug 14, 2024 | 24.25 | 24.70 | 24.10 | 24.54 | 4,377 | +0.05(+0.20%) |
Aug 13, 2024 | 23.62 | 24.59 | 23.62 | 24.49 | 4,486 | +0.82(+3.46%) |
Aug 12, 2024 | 24.01 | 24.01 | 23.55 | 23.67 | 5,821 | -0.95(-3.86%) |
Aug 09, 2024 | 24.54 | 24.90 | 24.06 | 24.62 | 30,165 | +0.34(+1.40%) |
Aug 08, 2024 | 24.02 | 24.55 | 24.02 | 24.28 | 5,387 | +0.24(+1.00%) |
Aug 07, 2024 | 24.13 | 24.45 | 23.80 | 24.04 | 14,236 | +0.54(+2.30%) |
Aug 06, 2024 | 23.59 | 23.75 | 23.43 | 23.50 | 4,777 | -0.28(-1.18%) |
Aug 05, 2024 | 23.50 | 23.78 | 23.31 | 23.78 | 8,826 | -0.14(-0.59%) |
Aug 02, 2024 | 23.99 | 24.10 | 23.63 | 23.92 | 9,570 | -0.46(-1.89%) |
Aug 01, 2024 | 24.77 | 24.94 | 24.15 | 24.38 | 10,947 | -1.23(-4.80%) |
Jul 31, 2024 | 25.22 | 25.68 | 25.22 | 25.61 | 19,355 | +1.59(+6.62%) |
Jul 30, 2024 | 24.43 | 24.43 | 23.58 | 24.02 | 7,946 | -0.46(-1.88%) |
Jul 29, 2024 | 25.26 | 25.26 | 24.39 | 24.48 | 33,758 | -1.31(-5.08%) |
Jul 26, 2024 | 25.70 | 26.49 | 25.59 | 25.79 | 10,917 | -0.44(-1.68%) |
Jul 25, 2024 | 26.64 | 26.69 | 25.68 | 26.23 | 5,586 | -0.41(-1.54%) |
Jul 24, 2024 | 26.70 | 26.76 | 26.46 | 26.64 | 9,611 | +0.27(+1.02%) |
Jul 23, 2024 | 26.43 | 26.75 | 26.23 | 26.37 | 17,589 | +0.45(+1.74%) |
Jul 22, 2024 | 26.05 | 26.05 | 25.48 | 25.92 | 9,048 | +0.21(+0.82%) |
Jul 19, 2024 | 26.01 | 26.01 | 25.70 | 25.71 | 1,241 | +0.06(+0.23%) |
Jul 18, 2024 | 26.20 | 26.21 | 25.65 | 25.65 | 8,435 | -0.23(-0.89%) |
Jul 17, 2024 | 25.68 | 25.91 | 25.30 | 25.88 | 14,362 | +0.06(+0.23%) |
Jul 16, 2024 | 25.68 | 26.10 | 25.55 | 25.82 | 9,488 | +0.67(+2.66%) |
Jul 15, 2024 | 25.79 | 25.79 | 24.97 | 25.15 | 6,973 | -0.99(-3.79%) |
Jul 12, 2024 | 26.20 | 26.26 | 25.77 | 26.14 | 14,796 | +0.05(+0.19%) |
Jul 11, 2024 | 25.80 | 26.20 | 25.79 | 26.09 | 17,035 | +0.43(+1.68%) |
Jul 10, 2024 | 25.54 | 25.67 | 25.39 | 25.66 | 3,307 | +0.42(+1.66%) |
Jul 09, 2024 | 25.29 | 25.55 | 25.09 | 25.24 | 8,273 | -0.25(-0.98%) |
Jul 08, 2024 | 25.60 | 25.60 | 25.31 | 25.49 | 19,898 | +0.00(+0.00%) |
Jul 05, 2024 | 25.30 | 25.58 | 24.79 | 25.49 | 29,284 | +1.45(+6.03%) |
Jul 03, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 1,071 | +0.09(+0.38%) |
Jul 02, 2024 | 24.00 | 24.10 | 23.95 | 23.95 | 8,139 | -0.23(-0.95%) |
Jul 01, 2024 | 24.42 | 24.43 | 24.14 | 24.18 | 6,382 | -0.37(-1.51%) |
Jun 28, 2024 | 24.14 | 24.90 | 24.14 | 24.55 | 9,548 | +0.04(+0.16%) |
Jun 27, 2024 | 24.83 | 25.00 | 24.16 | 24.51 | 13,410 | -0.59(-2.35%) |
Jun 26, 2024 | 24.78 | 25.29 | 24.78 | 25.10 | 7,520 | +0.29(+1.17%) |
Jun 25, 2024 | 24.21 | 25.00 | 24.21 | 24.81 | 14,418 | +1.02(+4.29%) |
Jun 24, 2024 | 23.93 | 24.28 | 23.73 | 23.79 | 6,446 | -0.18(-0.75%) |
Jun 21, 2024 | 24.16 | 24.42 | 23.80 | 23.97 | 9,672 | -0.18(-0.75%) |
Jun 20, 2024 | 24.65 | 24.65 | 24.01 | 24.15 | 17,387 | -1.00(-3.98%) |
Jun 18, 2024 | 25.31 | 25.60 | 25.13 | 25.15 | 7,518 | -0.29(-1.14%) |
Jun 17, 2024 | 24.91 | 25.44 | 24.91 | 25.44 | 16,600 | +0.81(+3.29%) |
Jun 14, 2024 | 24.24 | 24.68 | 24.24 | 24.63 | 3,902 | -0.33(-1.32%) |
Jun 13, 2024 | 24.75 | 25.25 | 24.60 | 24.96 | 14,494 | +0.01(+0.04%) |
Jun 12, 2024 | 25.05 | 25.31 | 24.95 | 24.95 | 9,603 | +0.04(+0.16%) |
Jun 11, 2024 | 24.72 | 24.92 | 24.61 | 24.91 | 12,748 | +0.19(+0.77%) |
Jun 10, 2024 | 24.63 | 24.86 | 24.11 | 24.72 | 26,166 | -0.63(-2.49%) |
Jun 07, 2024 | 25.64 | 25.66 | 25.02 | 25.35 | 22,954 | -0.24(-0.94%) |
Jun 06, 2024 | 25.58 | 25.74 | 25.39 | 25.59 | 13,632 | +0.08(+0.31%) |
Jun 05, 2024 | 25.91 | 25.91 | 25.26 | 25.51 | 13,270 | -0.31(-1.20%) |
Jun 04, 2024 | 26.00 | 26.16 | 25.68 | 25.82 | 15,249 | +0.07(+0.27%) |