Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.37 | 25.39 | 25.32 | 25.32 | 8,039 | +0.37(+1.47%) |
Aug 22, 2024 | 25.45 | 25.45 | 24.96 | 24.96 | 1,035 | -0.55(-2.16%) |
Aug 21, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 39 | +0.35(+1.38%) |
Aug 20, 2024 | 25.12 | 25.16 | 25.07 | 25.16 | 1,769 | -0.13(-0.52%) |
Aug 19, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 106 | +0.48(+1.94%) |
Aug 16, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 100 | +0.22(+0.90%) |
Aug 15, 2024 | 24.36 | 24.59 | 24.36 | 24.59 | 986 | +0.37(+1.54%) |
Aug 14, 2024 | 24.23 | 24.23 | 24.22 | 24.22 | 392 | +0.07(+0.28%) |
Aug 13, 2024 | 23.91 | 24.15 | 23.87 | 24.15 | 1,889 | +0.35(+1.47%) |
Aug 12, 2024 | 23.75 | 23.80 | 23.75 | 23.80 | 1,536 | +0.05(+0.21%) |
Aug 09, 2024 | 23.74 | 23.75 | 23.72 | 23.75 | 3,241 | +0.00(+0.00%) |
Aug 08, 2024 | 23.44 | 23.75 | 23.30 | 23.75 | 8,574 | +0.57(+2.45%) |
Aug 07, 2024 | 23.62 | 23.62 | 23.18 | 23.18 | 6,526 | -0.16(-0.68%) |
Aug 06, 2024 | 23.23 | 23.45 | 23.23 | 23.34 | 5,058 | +0.26(+1.15%) |
Aug 05, 2024 | 22.58 | 23.07 | 22.56 | 23.07 | 1,120 | -0.61(-2.58%) |
Aug 02, 2024 | 23.77 | 23.77 | 23.69 | 23.69 | 372 | -0.80(-3.26%) |
Aug 01, 2024 | 25.14 | 25.14 | 24.48 | 24.48 | 1,038 | -0.84(-3.32%) |
Jul 31, 2024 | 25.31 | 25.32 | 25.31 | 25.32 | 361 | +0.43(+1.72%) |
Jul 30, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 13 | -0.06(-0.22%) |
Jul 29, 2024 | 24.96 | 24.96 | 24.92 | 24.95 | 10,432 | -0.01(-0.03%) |
Jul 26, 2024 | 24.94 | 25.01 | 24.83 | 24.96 | 1,138 | +0.14(+0.56%) |
Jul 25, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 210 | -0.19(-0.76%) |
Jul 24, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24 | -0.53(-2.06%) |
Jul 23, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 31 | +0.03(+0.12%) |
Jul 22, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 81 | +0.20(+0.79%) |
Jul 19, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 100 | -0.29(-1.11%) |
Jul 18, 2024 | 25.91 | 25.91 | 25.59 | 25.59 | 449 | -0.22(-0.87%) |
Jul 17, 2024 | 26.00 | 26.00 | 25.81 | 25.81 | 335 | -0.43(-1.63%) |
Jul 16, 2024 | 26.10 | 26.24 | 26.10 | 26.24 | 2,496 | +0.06(+0.24%) |
Jul 15, 2024 | 26.19 | 26.19 | 26.18 | 26.18 | 395 | -0.05(-0.20%) |
Jul 12, 2024 | 26.09 | 26.40 | 26.09 | 26.23 | 2,476 | +0.28(+1.08%) |
Jul 11, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 3 | +0.05(+0.19%) |
Jul 10, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 72 | +0.19(+0.74%) |
Jul 09, 2024 | 25.70 | 25.77 | 25.70 | 25.71 | 1,235 | +0.29(+1.14%) |
Jul 08, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 189 | +0.13(+0.51%) |
Jul 05, 2024 | 25.30 | 25.30 | 25.23 | 25.29 | 507 | -0.03(-0.12%) |
Jul 03, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 111 | +0.34(+1.37%) |
Jul 02, 2024 | 24.90 | 24.98 | 24.90 | 24.98 | 355 | +0.07(+0.30%) |
Jul 01, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 40 | -0.08(-0.30%) |
Jun 28, 2024 | 25.01 | 25.01 | 24.98 | 24.98 | 346 | +0.04(+0.14%) |
Jun 27, 2024 | 24.88 | 24.94 | 24.88 | 24.94 | 324 | -0.01(-0.02%) |
Jun 26, 2024 | 24.90 | 24.95 | 24.90 | 24.95 | 360 | +0.04(+0.17%) |
Jun 25, 2024 | 24.84 | 24.91 | 24.77 | 24.91 | 550 | +0.10(+0.38%) |
Jun 24, 2024 | 24.85 | 24.85 | 24.81 | 24.81 | 346 | -0.11(-0.44%) |
Jun 21, 2024 | 24.86 | 24.92 | 24.79 | 24.92 | 527 | -0.02(-0.08%) |
Jun 20, 2024 | 25.00 | 25.00 | 24.88 | 24.94 | 449 | +0.07(+0.29%) |
Jun 18, 2024 | 24.83 | 24.87 | 24.83 | 24.87 | 1,003 | -0.02(-0.10%) |
Jun 17, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 113 | +0.18(+0.74%) |
Jun 14, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 246 | -0.03(-0.10%) |
Jun 13, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 166 | -0.11(-0.42%) |
Jun 12, 2024 | 25.02 | 25.02 | 24.84 | 24.84 | 410 | +0.03(+0.12%) |
Jun 11, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 100 | -0.01(-0.02%) |
Jun 10, 2024 | 24.85 | 24.85 | 24.79 | 24.82 | 569 | -0.17(-0.68%) |
Jun 07, 2024 | 25.04 | 25.18 | 24.05 | 24.99 | 479 | -0.50(-1.95%) |
Jun 06, 2024 | 25.29 | 25.48 | 25.22 | 25.48 | 1,631 | +0.18(+0.71%) |
Jun 05, 2024 | 25.08 | 25.31 | 25.02 | 25.31 | 1,165 | +0.41(+1.64%) |
Jun 04, 2024 | 24.80 | 24.91 | 24.80 | 24.90 | 3,944 | +0.12(+0.49%) |