Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.43 | 25.44 | 25.42 | 25.43 | 896,948 | +0.01(+0.04%) |
Aug 22, 2024 | 25.42 | 25.43 | 25.41 | 25.42 | 1,200,712 | +0.02(+0.08%) |
Aug 21, 2024 | 25.42 | 25.42 | 25.40 | 25.40 | 479,044 | +0.00(+0.00%) |
Aug 20, 2024 | 25.41 | 25.42 | 25.38 | 25.40 | 1,241,592 | -0.01(-0.04%) |
Aug 19, 2024 | 25.40 | 25.41 | 25.40 | 25.41 | 811,568 | +0.01(+0.04%) |
Aug 16, 2024 | 25.39 | 25.40 | 25.38 | 25.40 | 387,291 | +0.02(+0.08%) |
Aug 15, 2024 | 25.38 | 25.38 | 25.37 | 25.38 | 584,646 | +0.01(+0.04%) |
Aug 14, 2024 | 25.36 | 25.37 | 25.35 | 25.37 | 593,245 | +0.02(+0.08%) |
Aug 13, 2024 | 25.35 | 25.36 | 25.33 | 25.35 | 659,028 | +0.00(+0.00%) |
Aug 12, 2024 | 25.36 | 25.36 | 25.34 | 25.35 | 457,791 | +0.00(+0.00%) |
Aug 09, 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 464,089 | +0.03(+0.10%) |
Aug 08, 2024 | 25.32 | 25.35 | 25.31 | 25.32 | 784,332 | +0.00(+0.02%) |
Aug 07, 2024 | 25.33 | 25.34 | 25.32 | 25.32 | 1,080,003 | +0.04(+0.16%) |
Aug 06, 2024 | 25.29 | 25.34 | 25.20 | 25.28 | 2,014,304 | +0.09(+0.36%) |
Aug 05, 2024 | 25.05 | 25.19 | 25.00 | 25.19 | 3,966,076 | -0.10(-0.40%) |
Aug 02, 2024 | 25.37 | 25.37 | 25.27 | 25.29 | 1,796,225 | -0.08(-0.32%) |
Aug 01, 2024 | 25.38 | 25.39 | 25.36 | 25.37 | 5,881,133 | -0.13(-0.51%) |
Jul 31, 2024 | 25.50 | 25.51 | 25.49 | 25.50 | 6,225,088 | +0.01(+0.04%) |
Jul 30, 2024 | 25.50 | 25.50 | 25.48 | 25.49 | 355,419 | +0.00(+0.00%) |
Jul 29, 2024 | 25.51 | 25.51 | 25.49 | 25.49 | 559,040 | +0.00(+0.00%) |
Jul 26, 2024 | 25.48 | 25.50 | 25.47 | 25.49 | 653,623 | +0.02(+0.08%) |
Jul 25, 2024 | 25.47 | 25.48 | 25.46 | 25.47 | 337,746 | +0.01(+0.04%) |
Jul 24, 2024 | 25.46 | 25.47 | 25.46 | 25.46 | 620,974 | +0.00(+0.00%) |
Jul 23, 2024 | 25.48 | 25.48 | 25.46 | 25.46 | 712,245 | -0.01(-0.04%) |
Jul 22, 2024 | 25.46 | 25.47 | 25.46 | 25.47 | 481,982 | +0.01(+0.04%) |
Jul 19, 2024 | 25.50 | 25.50 | 25.45 | 25.46 | 505,243 | +0.02(+0.08%) |
Jul 18, 2024 | 25.45 | 25.45 | 25.44 | 25.44 | 597,060 | +0.01(+0.04%) |
Jul 17, 2024 | 25.43 | 25.45 | 25.42 | 25.43 | 648,270 | +0.02(+0.08%) |
Jul 16, 2024 | 25.45 | 25.45 | 25.41 | 25.41 | 853,082 | -0.02(-0.08%) |
Jul 15, 2024 | 25.44 | 25.44 | 25.43 | 25.43 | 589,373 | -0.01(-0.04%) |
Jul 12, 2024 | 25.43 | 25.44 | 25.42 | 25.44 | 558,793 | +0.03(+0.12%) |
Jul 11, 2024 | 25.42 | 25.43 | 25.41 | 25.41 | 490,027 | -0.01(-0.04%) |
Jul 10, 2024 | 25.43 | 25.44 | 25.41 | 25.42 | 305,657 | +0.01(+0.04%) |
Jul 09, 2024 | 25.42 | 25.43 | 25.41 | 25.41 | 1,142,546 | +0.00(+0.00%) |
Jul 08, 2024 | 25.42 | 25.42 | 25.41 | 25.41 | 527,760 | +0.00(+0.00%) |
Jul 05, 2024 | 25.40 | 25.43 | 25.38 | 25.41 | 625,751 | +0.02(+0.08%) |
Jul 03, 2024 | 25.40 | 25.42 | 25.39 | 25.39 | 389,832 | +0.01(+0.04%) |
Jul 02, 2024 | 25.39 | 25.39 | 25.37 | 25.38 | 606,555 | +0.00(+0.00%) |
Jul 01, 2024 | 25.39 | 25.39 | 25.37 | 25.38 | 741,929 | -0.00(-0.01%) |
Jun 28, 2024 | 25.38 | 25.38 | 25.36 | 25.38 | 623,009 | +0.02(+0.08%) |
Jun 27, 2024 | 25.36 | 25.37 | 25.35 | 25.36 | 600,777 | +0.00(+0.00%) |
Jun 26, 2024 | 25.36 | 25.36 | 25.35 | 25.36 | 268,112 | +0.00(+0.00%) |
Jun 25, 2024 | 25.36 | 25.36 | 25.35 | 25.36 | 476,672 | +0.00(+0.00%) |
Jun 24, 2024 | 25.36 | 25.36 | 25.34 | 25.36 | 609,277 | +0.01(+0.04%) |
Jun 21, 2024 | 25.33 | 25.35 | 25.32 | 25.35 | 257,870 | +0.02(+0.08%) |
Jun 20, 2024 | 25.34 | 25.34 | 25.32 | 25.33 | 724,630 | +0.00(+0.00%) |
Jun 18, 2024 | 25.34 | 25.34 | 25.32 | 25.33 | 490,431 | +0.00(+0.00%) |
Jun 17, 2024 | 25.32 | 25.33 | 25.31 | 25.33 | 401,182 | +0.02(+0.08%) |
Jun 14, 2024 | 25.32 | 25.32 | 25.31 | 25.31 | 381,082 | +0.00(+0.00%) |
Jun 13, 2024 | 25.31 | 25.31 | 25.30 | 25.31 | 337,326 | +0.01(+0.04%) |
Jun 12, 2024 | 25.30 | 25.32 | 25.30 | 25.30 | 542,981 | -0.01(-0.04%) |
Jun 11, 2024 | 25.30 | 25.31 | 25.30 | 25.31 | 315,444 | +0.02(+0.08%) |
Jun 10, 2024 | 25.30 | 25.30 | 25.29 | 25.29 | 349,601 | -0.01(-0.04%) |
Jun 07, 2024 | 25.29 | 25.30 | 25.28 | 25.30 | 512,643 | +0.02(+0.08%) |
Jun 06, 2024 | 25.28 | 25.28 | 25.27 | 25.28 | 464,679 | +0.01(+0.04%) |
Jun 05, 2024 | 25.31 | 25.31 | 25.27 | 25.27 | 1,137,687 | -0.01(-0.04%) |
Jun 04, 2024 | 25.28 | 25.31 | 25.27 | 25.28 | 1,883,109 | +0.01(+0.04%) |