Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 25.64 | 25.67 | 25.22 | 25.27 | 5,615 | -0.25(-0.99%) |
Aug 21, 2024 | 25.45 | 25.59 | 25.40 | 25.52 | 16,368 | +0.09(+0.36%) |
Aug 20, 2024 | 25.38 | 25.46 | 25.38 | 25.43 | 3,071 | -0.07(-0.27%) |
Aug 19, 2024 | 25.18 | 25.50 | 25.11 | 25.50 | 13,144 | +0.51(+2.04%) |
Aug 16, 2024 | 25.06 | 25.19 | 24.99 | 24.99 | 13,357 | -0.33(-1.30%) |
Aug 15, 2024 | 25.03 | 25.32 | 24.99 | 25.32 | 7,810 | +0.44(+1.77%) |
Aug 14, 2024 | 24.65 | 24.88 | 24.63 | 24.88 | 3,010 | +0.30(+1.23%) |
Aug 13, 2024 | 24.32 | 24.58 | 24.32 | 24.58 | 32,894 | +0.45(+1.86%) |
Aug 12, 2024 | 24.24 | 24.27 | 24.10 | 24.13 | 5,413 | -0.04(-0.16%) |
Aug 09, 2024 | 23.95 | 24.18 | 23.95 | 24.17 | 5,064 | +0.05(+0.21%) |
Aug 08, 2024 | 23.70 | 24.12 | 23.62 | 24.12 | 15,783 | +0.79(+3.39%) |
Aug 07, 2024 | 23.86 | 23.96 | 23.33 | 23.33 | 7,248 | -0.36(-1.52%) |
Aug 06, 2024 | 23.31 | 23.84 | 23.31 | 23.69 | 13,876 | +0.51(+2.20%) |
Aug 05, 2024 | 22.69 | 23.50 | 22.53 | 23.18 | 41,639 | -0.81(-3.38%) |
Aug 02, 2024 | 24.00 | 24.05 | 23.71 | 23.99 | 16,253 | -0.56(-2.28%) |
Aug 01, 2024 | 24.83 | 24.93 | 24.34 | 24.55 | 13,410 | -0.27(-1.09%) |
Jul 31, 2024 | 24.50 | 24.82 | 24.45 | 24.82 | 19,600 | +0.67(+2.77%) |
Jul 30, 2024 | 24.38 | 24.38 | 24.00 | 24.15 | 11,687 | -0.14(-0.58%) |
Jul 29, 2024 | 24.33 | 24.43 | 24.26 | 24.29 | 8,955 | +0.04(+0.17%) |
Jul 26, 2024 | 24.22 | 24.39 | 24.16 | 24.25 | 11,712 | +0.09(+0.37%) |
Jul 25, 2024 | 24.24 | 24.41 | 23.98 | 24.16 | 24,473 | +0.01(+0.04%) |
Jul 24, 2024 | 24.61 | 24.61 | 24.15 | 24.15 | 11,710 | -0.72(-2.91%) |
Jul 23, 2024 | 24.96 | 25.01 | 24.86 | 24.88 | 13,376 | -0.16(-0.66%) |
Jul 22, 2024 | 24.85 | 25.04 | 24.73 | 25.04 | 10,851 | +0.47(+1.91%) |
Jul 19, 2024 | 24.69 | 24.76 | 24.56 | 24.57 | 6,823 | -0.10(-0.40%) |
Jul 18, 2024 | 24.97 | 24.98 | 24.56 | 24.67 | 10,969 | -0.23(-0.91%) |
Jul 17, 2024 | 25.02 | 25.02 | 24.90 | 24.90 | 13,051 | -0.39(-1.56%) |
Jul 16, 2024 | 25.32 | 25.35 | 25.20 | 25.29 | 13,151 | +0.13(+0.53%) |
Jul 15, 2024 | 25.23 | 25.35 | 25.14 | 25.16 | 13,421 | +0.04(+0.15%) |
Jul 12, 2024 | 24.98 | 25.26 | 24.98 | 25.12 | 4,931 | +0.17(+0.67%) |
Jul 11, 2024 | 25.31 | 25.32 | 24.92 | 24.95 | 15,880 | -0.34(-1.33%) |
Jul 10, 2024 | 25.16 | 25.31 | 25.10 | 25.29 | 5,196 | +0.13(+0.50%) |
Jul 09, 2024 | 25.25 | 25.29 | 25.11 | 25.16 | 32,347 | +0.00(+0.00%) |
Jul 08, 2024 | 25.29 | 25.29 | 25.13 | 25.16 | 11,137 | -0.04(-0.14%) |
Jul 05, 2024 | 24.97 | 25.20 | 24.97 | 25.20 | 13,861 | +0.26(+1.02%) |
Jul 03, 2024 | 24.87 | 24.94 | 24.85 | 24.94 | 6,678 | +0.21(+0.85%) |
Jul 02, 2024 | 24.52 | 24.83 | 24.52 | 24.73 | 8,390 | +0.03(+0.12%) |
Jul 01, 2024 | 24.74 | 24.74 | 24.60 | 24.70 | 9,765 | +0.04(+0.16%) |
Jun 28, 2024 | 24.92 | 24.92 | 24.66 | 24.66 | 4,130 | -0.29(-1.16%) |
Jun 27, 2024 | 24.80 | 24.95 | 24.78 | 24.95 | 15,753 | +0.16(+0.65%) |
Jun 26, 2024 | 24.67 | 24.79 | 24.63 | 24.79 | 16,833 | +0.00(+0.00%) |
Jun 25, 2024 | 24.61 | 24.79 | 24.59 | 24.79 | 6,200 | +0.23(+0.95%) |
Jun 24, 2024 | 24.69 | 24.76 | 24.56 | 24.56 | 8,974 | -0.19(-0.78%) |
Jun 21, 2024 | 24.73 | 24.81 | 24.73 | 24.75 | 2,874 | -0.12(-0.49%) |
Jun 20, 2024 | 25.07 | 25.07 | 24.73 | 24.87 | 12,099 | -0.09(-0.36%) |
Jun 18, 2024 | 24.94 | 24.96 | 24.84 | 24.96 | 23,572 | +0.09(+0.36%) |
Jun 17, 2024 | 24.80 | 24.93 | 24.62 | 24.87 | 12,216 | +0.07(+0.29%) |
Jun 14, 2024 | 24.36 | 24.80 | 24.36 | 24.80 | 12,619 | +0.21(+0.85%) |
Jun 13, 2024 | 24.47 | 24.59 | 24.33 | 24.59 | 10,308 | +0.47(+1.95%) |
Jun 12, 2024 | 24.35 | 24.38 | 24.12 | 24.12 | 15,233 | +0.03(+0.12%) |
Jun 11, 2024 | 23.92 | 24.09 | 23.88 | 24.09 | 5,468 | +0.14(+0.58%) |
Jun 10, 2024 | 23.78 | 23.95 | 23.76 | 23.95 | 8,429 | +0.17(+0.71%) |
Jun 07, 2024 | 23.83 | 23.89 | 23.78 | 23.78 | 7,041 | -0.05(-0.21%) |
Jun 06, 2024 | 23.83 | 23.88 | 23.79 | 23.83 | 3,675 | +0.02(+0.07%) |
Jun 05, 2024 | 23.59 | 23.81 | 23.55 | 23.81 | 6,320 | +0.40(+1.69%) |
Jun 04, 2024 | 23.31 | 23.44 | 23.27 | 23.42 | 5,858 | +0.14(+0.61%) |