Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 25.69 | 25.79 | 25.69 | 25.79 | 4,113 | +0.01(+0.04%) |
Aug 26, 2024 | 25.93 | 25.93 | 25.78 | 25.78 | 661 | -0.10(-0.38%) |
Aug 23, 2024 | 25.56 | 25.90 | 25.56 | 25.88 | 2,805 | +0.67(+2.68%) |
Aug 22, 2024 | 25.45 | 25.45 | 25.20 | 25.20 | 3,315 | -0.22(-0.85%) |
Aug 21, 2024 | 25.15 | 25.42 | 25.15 | 25.42 | 464 | +0.51(+2.06%) |
Aug 20, 2024 | 25.13 | 25.13 | 24.91 | 24.91 | 12,643 | -0.29(-1.17%) |
Aug 19, 2024 | 25.02 | 25.20 | 25.01 | 25.20 | 1,286 | +0.09(+0.36%) |
Aug 16, 2024 | 25.10 | 25.22 | 25.10 | 25.11 | 1,425 | -0.08(-0.31%) |
Aug 15, 2024 | 25.00 | 25.22 | 25.00 | 25.19 | 5,889 | +0.77(+3.14%) |
Aug 14, 2024 | 24.34 | 24.44 | 24.34 | 24.42 | 3,460 | -0.15(-0.63%) |
Aug 13, 2024 | 24.50 | 24.58 | 24.50 | 24.58 | 1,558 | +0.26(+1.05%) |
Aug 12, 2024 | 24.27 | 24.32 | 24.27 | 24.32 | 1,486 | +0.06(+0.25%) |
Aug 09, 2024 | 24.10 | 24.28 | 24.02 | 24.26 | 2,939 | +0.49(+2.07%) |
Aug 08, 2024 | 23.54 | 23.77 | 23.54 | 23.77 | 1,034 | +0.07(+0.30%) |
Aug 07, 2024 | 24.16 | 24.16 | 23.69 | 23.70 | 1,533 | -0.10(-0.43%) |
Aug 06, 2024 | 23.30 | 23.86 | 23.30 | 23.80 | 987 | +0.60(+2.58%) |
Aug 05, 2024 | 22.80 | 23.20 | 22.80 | 23.20 | 2,188 | -0.47(-2.00%) |
Aug 02, 2024 | 23.71 | 23.71 | 23.55 | 23.67 | 1,089 | -0.48(-1.98%) |
Aug 01, 2024 | 24.59 | 24.59 | 23.99 | 24.15 | 1,680 | -0.19(-0.76%) |
Jul 31, 2024 | 24.32 | 24.51 | 24.32 | 24.34 | 1,263 | +0.10(+0.41%) |
Jul 30, 2024 | 24.16 | 24.24 | 24.05 | 24.24 | 874 | +0.30(+1.26%) |
Jul 29, 2024 | 23.79 | 23.94 | 23.79 | 23.94 | 405 | +0.41(+1.76%) |
Jul 26, 2024 | 23.66 | 23.66 | 23.52 | 23.52 | 3,894 | +0.12(+0.50%) |
Jul 25, 2024 | 23.45 | 23.54 | 23.34 | 23.41 | 10,583 | +0.03(+0.12%) |
Jul 24, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 284 | -0.68(-2.84%) |
Jul 23, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 211 | -0.06(-0.24%) |
Jul 22, 2024 | 23.84 | 24.12 | 23.82 | 24.12 | 1,831 | +0.27(+1.15%) |
Jul 19, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 161 | +0.12(+0.49%) |
Jul 18, 2024 | 23.74 | 23.74 | 23.73 | 23.73 | 824 | -0.19(-0.78%) |
Jul 17, 2024 | 24.09 | 24.09 | 23.92 | 23.92 | 445 | -0.36(-1.48%) |
Jul 16, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 490 | +0.51(+2.16%) |
Jul 15, 2024 | 23.86 | 23.86 | 23.76 | 23.76 | 736 | +0.08(+0.33%) |
Jul 12, 2024 | 23.71 | 23.71 | 23.68 | 23.68 | 299 | +0.19(+0.80%) |
Jul 11, 2024 | 23.23 | 23.53 | 23.23 | 23.49 | 1,414 | +0.27(+1.17%) |
Jul 10, 2024 | 23.17 | 23.22 | 23.14 | 23.22 | 1,207 | -0.18(-0.76%) |
Jul 09, 2024 | 23.41 | 23.43 | 23.40 | 23.40 | 1,214 | -0.66(-2.73%) |
Jul 08, 2024 | 24.42 | 24.42 | 24.05 | 24.05 | 2,096 | -0.09(-0.38%) |
Jul 05, 2024 | 24.07 | 24.15 | 24.04 | 24.15 | 1,176 | +0.02(+0.09%) |
Jul 03, 2024 | 24.09 | 24.13 | 24.06 | 24.13 | 1,615 | +0.00(+0.01%) |
Jul 02, 2024 | 24.21 | 24.21 | 24.12 | 24.12 | 552 | -0.18(-0.74%) |
Jul 01, 2024 | 24.20 | 24.30 | 24.14 | 24.30 | 2,160 | -0.20(-0.80%) |
Jun 28, 2024 | 24.72 | 24.72 | 24.38 | 24.50 | 5,760 | -0.07(-0.30%) |
Jun 27, 2024 | 24.78 | 24.78 | 24.57 | 24.57 | 508 | +0.01(+0.05%) |
Jun 26, 2024 | 24.52 | 24.56 | 24.50 | 24.56 | 530 | -0.05(-0.20%) |
Jun 25, 2024 | 24.59 | 24.61 | 24.55 | 24.61 | 1,199 | +0.04(+0.18%) |
Jun 24, 2024 | 24.38 | 24.57 | 24.38 | 24.57 | 563 | +0.14(+0.58%) |
Jun 21, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 100 | +0.08(+0.31%) |
Jun 20, 2024 | 24.49 | 24.49 | 24.35 | 24.35 | 2,348 | -0.22(-0.90%) |
Jun 18, 2024 | 24.63 | 24.69 | 24.57 | 24.57 | 1,650 | -0.00(-0.01%) |
Jun 17, 2024 | 24.22 | 24.60 | 24.22 | 24.57 | 1,776 | +0.44(+1.81%) |
Jun 14, 2024 | 24.19 | 24.21 | 24.10 | 24.14 | 1,050 | -0.36(-1.45%) |
Jun 13, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 119 | -0.05(-0.22%) |
Jun 12, 2024 | 24.57 | 24.64 | 24.53 | 24.55 | 2,951 | +0.51(+2.10%) |
Jun 11, 2024 | 23.99 | 24.04 | 23.88 | 24.04 | 1,902 | +0.05(+0.20%) |
Jun 10, 2024 | 24.07 | 24.07 | 23.64 | 23.99 | 3,633 | -0.04(-0.16%) |
Jun 07, 2024 | 24.06 | 24.06 | 24.03 | 24.03 | 1,316 | -0.34(-1.37%) |
Jun 06, 2024 | 24.47 | 24.47 | 24.37 | 24.37 | 480 | -0.14(-0.56%) |
Jun 05, 2024 | 24.21 | 24.50 | 24.15 | 24.50 | 1,996 | +0.38(+1.56%) |
Jun 04, 2024 | 24.01 | 24.13 | 24.01 | 24.13 | 847 | -0.04(-0.15%) |