Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2024 | 25.72 | 25.73 | 25.69 | 25.71 | 21,755,540 | +0.09(+0.35%) |
Aug 08, 2024 | 25.58 | 25.64 | 25.57 | 25.62 | 2,608,289 | -0.03(-0.12%) |
Aug 07, 2024 | 25.69 | 25.72 | 25.61 | 25.65 | 3,243,763 | -0.08(-0.31%) |
Aug 06, 2024 | 25.84 | 25.86 | 25.72 | 25.73 | 2,513,916 | -0.16(-0.62%) |
Aug 05, 2024 | 26.01 | 26.04 | 25.82 | 25.89 | 4,315,209 | -0.02(-0.08%) |
Aug 02, 2024 | 25.79 | 25.91 | 25.78 | 25.91 | 2,556,104 | +0.30(+1.17%) |
Aug 01, 2024 | 25.56 | 25.64 | 25.51 | 25.61 | 2,469,518 | +0.03(+0.12%) |
Jul 31, 2024 | 25.50 | 25.59 | 25.46 | 25.58 | 11,430,618 | +0.14(+0.55%) |
Jul 30, 2024 | 25.43 | 25.46 | 25.40 | 25.44 | 2,511,210 | +0.02(+0.08%) |
Jul 29, 2024 | 25.44 | 25.44 | 25.39 | 25.42 | 1,328,430 | +0.03(+0.12%) |
Jul 26, 2024 | 25.37 | 25.39 | 25.32 | 25.39 | 1,743,056 | +0.11(+0.44%) |
Jul 25, 2024 | 25.27 | 25.34 | 25.25 | 25.28 | 2,341,825 | +0.05(+0.20%) |
Jul 24, 2024 | 25.34 | 25.35 | 25.23 | 25.23 | 4,167,082 | -0.07(-0.28%) |
Jul 23, 2024 | 25.31 | 25.34 | 25.29 | 25.30 | 1,463,286 | +0.01(+0.04%) |
Jul 22, 2024 | 25.34 | 25.35 | 25.26 | 25.29 | 1,825,604 | -0.02(-0.08%) |
Jul 19, 2024 | 25.32 | 25.33 | 25.26 | 25.31 | 8,653,545 | -0.06(-0.24%) |
Jul 18, 2024 | 25.40 | 25.44 | 25.36 | 25.37 | 1,837,288 | -0.06(-0.24%) |
Jul 17, 2024 | 25.39 | 25.45 | 25.36 | 25.43 | 2,381,503 | +0.02(+0.08%) |
Jul 16, 2024 | 25.35 | 25.42 | 25.34 | 25.41 | 1,655,178 | +0.10(+0.40%) |
Jul 15, 2024 | 25.35 | 25.38 | 25.30 | 25.31 | 2,017,354 | -0.09(-0.35%) |
Jul 12, 2024 | 25.34 | 25.40 | 25.28 | 25.40 | 1,598,059 | +0.06(+0.24%) |
Jul 11, 2024 | 25.39 | 25.39 | 25.29 | 25.34 | 1,804,457 | +0.14(+0.56%) |
Jul 10, 2024 | 25.20 | 25.22 | 25.17 | 25.20 | 4,110,015 | +0.02(+0.08%) |
Jul 09, 2024 | 25.17 | 25.20 | 25.13 | 25.18 | 1,876,344 | -0.01(-0.04%) |
Jul 08, 2024 | 25.19 | 25.21 | 25.16 | 25.19 | 1,368,421 | -0.01(-0.04%) |
Jul 05, 2024 | 25.16 | 25.20 | 25.10 | 25.20 | 1,781,855 | +0.13(+0.52%) |
Jul 03, 2024 | 24.99 | 25.09 | 24.98 | 25.07 | 787,122 | +0.14(+0.56%) |
Jul 02, 2024 | 24.93 | 24.96 | 24.90 | 24.93 | 1,353,839 | +0.07(+0.28%) |
Jul 01, 2024 | 24.90 | 24.95 | 24.84 | 24.86 | 2,027,430 | -0.15(-0.60%) |
Jun 28, 2024 | 25.18 | 25.18 | 25.00 | 25.01 | 1,489,984 | -0.10(-0.40%) |
Jun 27, 2024 | 25.16 | 25.16 | 25.07 | 25.11 | 1,995,353 | +0.05(+0.20%) |
Jun 26, 2024 | 25.07 | 25.11 | 25.06 | 25.06 | 1,404,113 | -0.12(-0.48%) |
Jun 25, 2024 | 25.17 | 25.19 | 25.14 | 25.18 | 5,747,658 | +0.01(+0.04%) |
Jun 24, 2024 | 25.19 | 25.19 | 25.15 | 25.17 | 2,171,009 | +0.00(+0.00%) |
Jun 21, 2024 | 25.20 | 25.22 | 25.13 | 25.17 | 1,125,598 | +0.01(+0.04%) |
Jun 20, 2024 | 25.06 | 25.17 | 25.06 | 25.16 | 1,495,870 | -0.04(-0.16%) |
Jun 18, 2024 | 25.15 | 25.22 | 25.14 | 25.20 | 1,771,692 | +0.09(+0.36%) |
Jun 17, 2024 | 25.10 | 25.12 | 25.07 | 25.11 | 1,560,842 | -0.09(-0.36%) |
Jun 14, 2024 | 25.20 | 25.23 | 25.18 | 25.20 | 2,692,476 | +0.04(+0.16%) |
Jun 13, 2024 | 25.16 | 25.20 | 25.10 | 25.16 | 2,299,373 | +0.10(+0.40%) |
Jun 12, 2024 | 25.14 | 25.17 | 25.04 | 25.06 | 3,435,190 | +0.13(+0.52%) |
Jun 11, 2024 | 24.86 | 24.94 | 24.85 | 24.93 | 7,146,777 | +0.09(+0.36%) |
Jun 10, 2024 | 24.84 | 24.87 | 24.82 | 24.84 | 2,537,531 | -0.03(-0.12%) |
Jun 07, 2024 | 24.90 | 24.91 | 24.86 | 24.87 | 1,009,849 | -0.21(-0.83%) |
Jun 06, 2024 | 25.05 | 25.09 | 25.04 | 25.08 | 2,029,918 | +0.00(+0.00%) |
Jun 05, 2024 | 25.04 | 25.08 | 24.96 | 25.08 | 1,807,769 | +0.07(+0.28%) |
Jun 04, 2024 | 24.93 | 25.03 | 24.93 | 25.01 | 2,003,757 | +0.11(+0.44%) |