Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 25.50 | 25.50 | 25.35 | 25.42 | 43,644 | -0.12(-0.47%) |
Aug 19, 2024 | 25.37 | 25.57 | 25.37 | 25.54 | 21,322 | +0.29(+1.14%) |
Aug 16, 2024 | 25.13 | 25.26 | 25.13 | 25.25 | 31,459 | +0.10(+0.40%) |
Aug 15, 2024 | 25.03 | 25.17 | 25.03 | 25.15 | 33,443 | +0.32(+1.30%) |
Aug 14, 2024 | 24.85 | 24.87 | 24.79 | 24.83 | 39,816 | -0.04(-0.18%) |
Aug 13, 2024 | 24.67 | 24.87 | 24.66 | 24.87 | 32,049 | +0.29(+1.18%) |
Aug 12, 2024 | 24.58 | 24.64 | 24.53 | 24.58 | 24,522 | -0.01(-0.04%) |
Aug 09, 2024 | 24.39 | 24.59 | 24.39 | 24.59 | 42,876 | +0.13(+0.53%) |
Aug 08, 2024 | 24.25 | 24.46 | 24.20 | 24.46 | 51,677 | +0.44(+1.83%) |
Aug 07, 2024 | 24.32 | 24.32 | 23.98 | 24.02 | 32,715 | +0.17(+0.71%) |
Aug 06, 2024 | 23.62 | 24.00 | 23.62 | 23.85 | 67,501 | +0.09(+0.37%) |
Aug 05, 2024 | 23.50 | 23.87 | 23.50 | 23.76 | 15,005 | -0.55(-2.28%) |
Aug 02, 2024 | 24.43 | 24.43 | 24.16 | 24.32 | 42,696 | -0.41(-1.66%) |
Aug 01, 2024 | 25.04 | 25.09 | 24.62 | 24.73 | 54,922 | -0.55(-2.16%) |
Jul 31, 2024 | 25.22 | 25.30 | 25.16 | 25.27 | 46,555 | +0.38(+1.53%) |
Jul 30, 2024 | 24.89 | 24.89 | 24.80 | 24.89 | 23,011 | +0.03(+0.12%) |
Jul 29, 2024 | 24.80 | 24.91 | 24.73 | 24.86 | 57,655 | -0.04(-0.16%) |
Jul 26, 2024 | 24.78 | 24.93 | 24.77 | 24.90 | 41,036 | +0.31(+1.26%) |
Jul 25, 2024 | 24.60 | 24.79 | 24.50 | 24.59 | 31,444 | -0.11(-0.45%) |
Jul 24, 2024 | 24.91 | 24.94 | 24.70 | 24.70 | 47,909 | -0.27(-1.08%) |
Jul 23, 2024 | 25.05 | 25.05 | 24.96 | 24.97 | 18,753 | -0.20(-0.80%) |
Jul 22, 2024 | 25.12 | 25.19 | 25.08 | 25.17 | 54,048 | +0.22(+0.88%) |
Jul 19, 2024 | 25.03 | 25.06 | 24.94 | 24.95 | 58,161 | -0.15(-0.60%) |
Jul 18, 2024 | 25.37 | 25.37 | 25.03 | 25.10 | 51,717 | -0.21(-0.84%) |
Jul 17, 2024 | 25.38 | 25.39 | 25.27 | 25.31 | 47,329 | -0.19(-0.73%) |
Jul 16, 2024 | 25.38 | 25.50 | 25.38 | 25.50 | 33,472 | +0.09(+0.35%) |
Jul 15, 2024 | 25.57 | 25.57 | 25.40 | 25.41 | 14,956 | -0.24(-0.94%) |
Jul 12, 2024 | 25.60 | 25.70 | 25.60 | 25.65 | 33,011 | +0.21(+0.83%) |
Jul 11, 2024 | 25.52 | 25.52 | 25.42 | 25.44 | 21,514 | +0.07(+0.28%) |
Jul 10, 2024 | 25.27 | 25.38 | 25.24 | 25.37 | 57,263 | +0.21(+0.85%) |
Jul 09, 2024 | 25.20 | 25.20 | 25.07 | 25.16 | 82,895 | -0.00(-0.01%) |
Jul 08, 2024 | 25.32 | 25.32 | 25.16 | 25.16 | 67,023 | -0.13(-0.51%) |
Jul 05, 2024 | 25.36 | 25.36 | 25.18 | 25.29 | 40,128 | +0.03(+0.12%) |
Jul 03, 2024 | 25.15 | 25.28 | 25.15 | 25.26 | 10,710 | +0.28(+1.12%) |
Jul 02, 2024 | 24.90 | 24.98 | 24.86 | 24.98 | 82,482 | +0.07(+0.28%) |
Jul 01, 2024 | 25.03 | 25.07 | 24.90 | 24.91 | 67,932 | +0.04(+0.16%) |
Jun 28, 2024 | 24.87 | 24.94 | 24.75 | 24.87 | 350,350 | +0.09(+0.36%) |
Jun 27, 2024 | 24.91 | 24.91 | 24.75 | 24.78 | 240,999 | -0.05(-0.21%) |
Jun 26, 2024 | 24.82 | 24.85 | 24.78 | 24.83 | 51,129 | -0.15(-0.58%) |
Jun 25, 2024 | 24.93 | 24.99 | 24.90 | 24.98 | 31,106 | -0.00(-0.01%) |
Jun 24, 2024 | 25.02 | 25.08 | 24.95 | 24.98 | 18,103 | +0.14(+0.56%) |
Jun 21, 2024 | 24.85 | 24.86 | 24.79 | 24.84 | 39,232 | -0.16(-0.63%) |
Jun 20, 2024 | 24.98 | 25.02 | 24.91 | 25.00 | 36,540 | +0.08(+0.34%) |
Jun 18, 2024 | 24.78 | 24.92 | 24.78 | 24.91 | 29,075 | +0.16(+0.63%) |
Jun 17, 2024 | 24.59 | 24.77 | 24.57 | 24.76 | 36,459 | +0.09(+0.38%) |
Jun 14, 2024 | 24.57 | 24.67 | 24.53 | 24.66 | 48,905 | -0.15(-0.60%) |
Jun 13, 2024 | 24.88 | 24.91 | 24.71 | 24.81 | 19,878 | -0.21(-0.83%) |
Jun 12, 2024 | 25.15 | 25.15 | 24.95 | 25.02 | 78,396 | +0.27(+1.08%) |
Jun 11, 2024 | 24.79 | 24.79 | 24.64 | 24.75 | 41,020 | -0.28(-1.11%) |
Jun 10, 2024 | 24.90 | 25.05 | 24.89 | 25.03 | 28,567 | +0.04(+0.16%) |
Jun 07, 2024 | 25.12 | 25.12 | 24.97 | 24.99 | 24,579 | -0.27(-1.05%) |
Jun 06, 2024 | 25.12 | 25.26 | 25.12 | 25.25 | 33,213 | +0.12(+0.47%) |
Jun 05, 2024 | 25.06 | 25.13 | 24.99 | 25.13 | 90,898 | +0.22(+0.87%) |
Jun 04, 2024 | 24.91 | 24.93 | 24.81 | 24.92 | 28,204 | -0.18(-0.71%) |