Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 25.61 | 25.82 | 25.61 | 25.78 | 1,870 | +0.13(+0.52%) |
Aug 20, 2024 | 25.72 | 25.72 | 25.60 | 25.65 | 2,537 | -0.03(-0.11%) |
Aug 19, 2024 | 25.58 | 25.67 | 25.58 | 25.67 | 466 | +0.21(+0.84%) |
Aug 16, 2024 | 25.41 | 25.46 | 25.41 | 25.46 | 937 | +0.00(+0.01%) |
Aug 15, 2024 | 25.42 | 25.50 | 25.42 | 25.46 | 1,668 | +0.21(+0.82%) |
Aug 14, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 84 | +0.06(+0.22%) |
Aug 13, 2024 | 25.11 | 25.19 | 24.85 | 25.19 | 2,271 | +0.42(+1.69%) |
Aug 12, 2024 | 25.15 | 25.15 | 24.73 | 24.78 | 133,231 | -0.31(-1.22%) |
Aug 09, 2024 | 24.91 | 25.08 | 24.91 | 25.08 | 1,124 | +0.10(+0.41%) |
Aug 08, 2024 | 25.00 | 25.04 | 24.98 | 24.98 | 2,514 | +0.14(+0.56%) |
Aug 07, 2024 | 24.80 | 24.84 | 24.80 | 24.84 | 506 | -0.04(-0.16%) |
Aug 06, 2024 | 24.45 | 24.94 | 24.45 | 24.88 | 2,146 | +0.40(+1.63%) |
Aug 05, 2024 | 25.00 | 25.00 | 24.40 | 24.48 | 2,740 | -0.64(-2.56%) |
Aug 02, 2024 | 25.25 | 25.33 | 25.12 | 25.12 | 4,448 | -0.29(-1.13%) |
Aug 01, 2024 | 25.55 | 25.55 | 25.29 | 25.41 | 2,371 | -0.15(-0.58%) |
Jul 31, 2024 | 25.73 | 25.73 | 25.56 | 25.56 | 891 | -0.04(-0.14%) |
Jul 30, 2024 | 25.31 | 25.59 | 25.31 | 25.59 | 1,710 | +0.17(+0.66%) |
Jul 29, 2024 | 25.47 | 25.47 | 25.36 | 25.43 | 854 | -0.05(-0.20%) |
Jul 26, 2024 | 25.32 | 25.48 | 25.32 | 25.48 | 201 | +0.42(+1.66%) |
Jul 25, 2024 | 25.18 | 25.26 | 25.00 | 25.06 | 2,421 | -0.07(-0.26%) |
Jul 24, 2024 | 25.42 | 25.54 | 25.12 | 25.12 | 3,565 | -0.47(-1.84%) |
Jul 23, 2024 | 25.44 | 25.59 | 25.39 | 25.59 | 3,391 | +0.12(+0.46%) |
Jul 22, 2024 | 25.21 | 25.48 | 25.21 | 25.48 | 3,522 | +0.32(+1.28%) |
Jul 19, 2024 | 25.16 | 25.22 | 25.13 | 25.16 | 11,657 | -0.05(-0.20%) |
Jul 18, 2024 | 25.64 | 25.68 | 25.20 | 25.21 | 5,341 | -0.26(-1.03%) |
Jul 17, 2024 | 25.61 | 25.62 | 25.43 | 25.47 | 9,107 | -0.05(-0.20%) |
Jul 16, 2024 | 25.31 | 25.52 | 25.26 | 25.52 | 5,314 | +0.34(+1.35%) |
Jul 15, 2024 | 25.14 | 25.18 | 25.14 | 25.18 | 1,592 | +0.16(+0.63%) |
Jul 12, 2024 | 25.12 | 25.12 | 25.02 | 25.02 | 1,626 | +0.32(+1.31%) |
Jul 11, 2024 | 24.56 | 24.70 | 24.56 | 24.70 | 3,346 | +0.57(+2.35%) |
Jul 10, 2024 | 24.05 | 24.13 | 24.01 | 24.13 | 2,164 | +0.15(+0.64%) |
Jul 09, 2024 | 24.02 | 24.03 | 23.85 | 23.98 | 2,755 | -0.05(-0.22%) |
Jul 08, 2024 | 24.02 | 24.06 | 24.01 | 24.03 | 940 | +0.05(+0.22%) |
Jul 05, 2024 | 23.99 | 24.05 | 23.94 | 23.98 | 3,452 | +0.04(+0.19%) |
Jul 03, 2024 | 24.03 | 24.03 | 23.94 | 23.94 | 707 | +0.17(+0.73%) |
Jul 02, 2024 | 23.70 | 23.76 | 23.68 | 23.76 | 2,160 | +0.12(+0.53%) |
Jul 01, 2024 | 23.91 | 23.92 | 23.62 | 23.64 | 5,252 | -0.19(-0.79%) |
Jun 28, 2024 | 23.68 | 23.82 | 23.68 | 23.82 | 842 | +0.35(+1.49%) |
Jun 27, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 63 | +0.16(+0.67%) |
Jun 26, 2024 | 23.34 | 23.34 | 23.32 | 23.32 | 341 | -0.14(-0.58%) |
Jun 25, 2024 | 23.40 | 23.46 | 23.40 | 23.46 | 809 | -0.22(-0.94%) |
Jun 24, 2024 | 23.72 | 23.75 | 23.68 | 23.68 | 1,303 | +0.16(+0.69%) |
Jun 21, 2024 | 23.51 | 23.57 | 23.47 | 23.52 | 2,318 | +0.16(+0.66%) |
Jun 20, 2024 | 23.49 | 23.49 | 23.36 | 23.36 | 4,596 | -0.01(-0.04%) |
Jun 18, 2024 | 23.30 | 23.38 | 23.30 | 23.37 | 2,502 | +0.21(+0.92%) |
Jun 17, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 379 | +0.06(+0.25%) |
Jun 14, 2024 | 22.99 | 23.10 | 22.99 | 23.10 | 778 | -0.06(-0.27%) |
Jun 13, 2024 | 23.14 | 23.16 | 23.08 | 23.16 | 2,363 | +0.04(+0.18%) |
Jun 12, 2024 | 23.41 | 23.41 | 23.11 | 23.12 | 3,382 | +0.24(+1.04%) |
Jun 11, 2024 | 22.88 | 22.92 | 22.82 | 22.88 | 2,046 | -0.13(-0.58%) |
Jun 10, 2024 | 22.97 | 23.03 | 22.82 | 23.01 | 1,239 | -0.07(-0.32%) |
Jun 07, 2024 | 23.23 | 23.31 | 23.07 | 23.09 | 5,806 | -0.34(-1.45%) |
Jun 06, 2024 | 23.41 | 23.44 | 23.36 | 23.43 | 3,112 | -0.01(-0.04%) |
Jun 05, 2024 | 23.41 | 23.44 | 23.41 | 23.44 | 557 | -0.03(-0.14%) |
Jun 04, 2024 | 23.49 | 23.55 | 23.47 | 23.47 | 2,287 | -0.02(-0.08%) |