Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 25.98 | 25.98 | 25.79 | 25.84 | 27,569 | -0.08(-0.29%) |
Aug 21, 2024 | 25.89 | 25.93 | 25.86 | 25.92 | 15,472 | +0.04(+0.16%) |
Aug 20, 2024 | 25.95 | 25.95 | 25.85 | 25.88 | 14,599 | -0.02(-0.08%) |
Aug 19, 2024 | 25.85 | 25.90 | 25.80 | 25.90 | 13,276 | +0.10(+0.39%) |
Aug 16, 2024 | 25.73 | 25.83 | 25.73 | 25.80 | 16,983 | +0.04(+0.15%) |
Aug 15, 2024 | 25.74 | 25.78 | 25.71 | 25.76 | 21,540 | +0.15(+0.60%) |
Aug 14, 2024 | 25.51 | 25.60 | 25.47 | 25.60 | 18,826 | +0.08(+0.32%) |
Aug 13, 2024 | 25.40 | 25.52 | 25.40 | 25.52 | 12,901 | +0.19(+0.74%) |
Aug 12, 2024 | 25.31 | 25.39 | 25.26 | 25.33 | 138,654 | +0.04(+0.15%) |
Aug 09, 2024 | 25.23 | 25.34 | 25.19 | 25.29 | 81,946 | +0.10(+0.40%) |
Aug 08, 2024 | 25.00 | 25.24 | 25.00 | 25.19 | 23,697 | +0.28(+1.12%) |
Aug 07, 2024 | 25.12 | 25.25 | 24.88 | 24.91 | 28,196 | -0.13(-0.51%) |
Aug 06, 2024 | 25.05 | 25.21 | 24.98 | 25.04 | 59,636 | +0.25(+1.01%) |
Aug 05, 2024 | 24.45 | 24.98 | 24.45 | 24.79 | 17,452 | -0.45(-1.80%) |
Aug 02, 2024 | 25.18 | 25.25 | 25.16 | 25.24 | 19,901 | -0.23(-0.91%) |
Aug 01, 2024 | 25.75 | 25.75 | 25.42 | 25.48 | 233,121 | -0.19(-0.74%) |
Jul 31, 2024 | 25.62 | 25.73 | 25.58 | 25.66 | 12,368 | +0.17(+0.65%) |
Jul 30, 2024 | 25.41 | 25.57 | 25.41 | 25.50 | 33,118 | -0.07(-0.26%) |
Jul 29, 2024 | 25.56 | 25.60 | 25.50 | 25.56 | 18,063 | +0.05(+0.21%) |
Jul 26, 2024 | 25.52 | 25.60 | 25.48 | 25.51 | 21,201 | +0.10(+0.39%) |
Jul 25, 2024 | 25.37 | 25.53 | 25.37 | 25.41 | 15,176 | -0.05(-0.19%) |
Jul 24, 2024 | 25.57 | 25.57 | 25.43 | 25.46 | 15,253 | -0.23(-0.89%) |
Jul 23, 2024 | 25.67 | 25.74 | 25.67 | 25.69 | 13,839 | -0.02(-0.06%) |
Jul 22, 2024 | 25.68 | 25.73 | 25.68 | 25.70 | 14,054 | +0.12(+0.49%) |
Jul 19, 2024 | 25.51 | 25.62 | 25.51 | 25.58 | 9,861 | -0.07(-0.26%) |
Jul 18, 2024 | 25.76 | 25.79 | 25.62 | 25.65 | 21,053 | -0.07(-0.27%) |
Jul 17, 2024 | 25.70 | 25.82 | 25.66 | 25.72 | 15,397 | -0.11(-0.43%) |
Jul 16, 2024 | 25.80 | 25.85 | 25.78 | 25.83 | 11,250 | +0.04(+0.15%) |
Jul 15, 2024 | 25.83 | 25.85 | 25.75 | 25.79 | 17,970 | +0.03(+0.11%) |
Jul 12, 2024 | 25.78 | 25.83 | 25.75 | 25.76 | 18,237 | +0.04(+0.17%) |
Jul 11, 2024 | 25.74 | 25.77 | 25.68 | 25.72 | 23,780 | -0.07(-0.26%) |
Jul 10, 2024 | 25.73 | 25.85 | 25.69 | 25.78 | 20,314 | +0.07(+0.28%) |
Jul 09, 2024 | 25.73 | 25.75 | 25.67 | 25.71 | 23,973 | +0.02(+0.09%) |
Jul 08, 2024 | 25.65 | 25.72 | 25.65 | 25.69 | 14,041 | +0.01(+0.03%) |
Jul 05, 2024 | 25.66 | 25.71 | 25.62 | 25.68 | 14,406 | +0.05(+0.21%) |
Jul 03, 2024 | 25.73 | 25.73 | 25.59 | 25.63 | 24,681 | +0.06(+0.22%) |
Jul 02, 2024 | 25.54 | 25.60 | 25.51 | 25.57 | 11,701 | +0.02(+0.09%) |
Jul 01, 2024 | 25.35 | 25.55 | 25.35 | 25.55 | 28,616 | +0.07(+0.28%) |
Jun 28, 2024 | 25.54 | 25.60 | 25.47 | 25.47 | 11,022 | -0.01(-0.02%) |
Jun 27, 2024 | 25.37 | 25.56 | 25.37 | 25.48 | 17,519 | -0.01(-0.04%) |
Jun 26, 2024 | 25.29 | 25.62 | 25.29 | 25.49 | 33,850 | +0.03(+0.10%) |
Jun 25, 2024 | 25.41 | 25.52 | 25.39 | 25.47 | 21,736 | +0.05(+0.18%) |
Jun 24, 2024 | 25.46 | 25.64 | 25.41 | 25.42 | 22,640 | -0.03(-0.10%) |
Jun 21, 2024 | 25.48 | 25.52 | 25.40 | 25.45 | 81,581 | -0.01(-0.05%) |
Jun 20, 2024 | 25.54 | 25.54 | 25.40 | 25.46 | 54,079 | -0.01(-0.03%) |
Jun 18, 2024 | 25.48 | 25.49 | 25.43 | 25.46 | 17,257 | -0.00(-0.02%) |
Jun 17, 2024 | 25.35 | 25.48 | 25.35 | 25.47 | 28,886 | +0.13(+0.51%) |
Jun 14, 2024 | 25.32 | 25.38 | 25.26 | 25.34 | 28,350 | -0.03(-0.13%) |
Jun 13, 2024 | 25.41 | 25.41 | 25.28 | 25.37 | 25,755 | +0.03(+0.10%) |
Jun 12, 2024 | 25.20 | 25.41 | 25.20 | 25.35 | 45,234 | +0.12(+0.48%) |
Jun 11, 2024 | 25.14 | 25.25 | 25.14 | 25.23 | 36,476 | +0.04(+0.17%) |
Jun 10, 2024 | 25.18 | 25.23 | 25.13 | 25.19 | 31,758 | +0.02(+0.06%) |
Jun 07, 2024 | 25.30 | 25.30 | 25.14 | 25.17 | 21,690 | -0.01(-0.04%) |
Jun 06, 2024 | 25.19 | 25.28 | 25.14 | 25.18 | 6,075,894 | -0.01(-0.04%) |
Jun 05, 2024 | 25.13 | 25.20 | 25.09 | 25.19 | 25,800 | +0.16(+0.62%) |
Jun 04, 2024 | 25.02 | 25.07 | 24.98 | 25.04 | 24,740 | +0.02(+0.07%) |