Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.27 | 27.28 | 26.88 | 26.92 | 502 | +0.37(+1.40%) |
Aug 22, 2024 | 26.57 | 26.63 | 26.55 | 26.55 | 364 | -0.24(-0.89%) |
Aug 21, 2024 | 26.50 | 26.88 | 26.50 | 26.79 | 1,658 | +0.37(+1.42%) |
Aug 20, 2024 | 26.46 | 28.06 | 26.42 | 26.42 | 3,742 | +0.08(+0.29%) |
Aug 19, 2024 | 26.38 | 26.51 | 26.31 | 26.34 | 1,622 | +0.11(+0.43%) |
Aug 16, 2024 | 26.11 | 26.23 | 26.11 | 26.23 | 615 | +0.21(+0.79%) |
Aug 15, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 149 | +0.04(+0.15%) |
Aug 14, 2024 | 25.88 | 25.98 | 25.82 | 25.98 | 597 | +0.03(+0.11%) |
Aug 13, 2024 | 25.84 | 25.95 | 25.84 | 25.95 | 679 | +0.24(+0.95%) |
Aug 12, 2024 | 25.78 | 25.78 | 25.71 | 25.71 | 473 | +0.07(+0.29%) |
Aug 09, 2024 | 25.53 | 25.64 | 25.48 | 25.64 | 533 | +0.18(+0.71%) |
Aug 08, 2024 | 25.40 | 25.46 | 25.40 | 25.46 | 1,716 | +0.46(+1.83%) |
Aug 07, 2024 | 25.09 | 25.10 | 25.00 | 25.00 | 1,991 | +0.03(+0.13%) |
Aug 06, 2024 | 24.71 | 24.97 | 24.70 | 24.97 | 7,109 | +0.31(+1.24%) |
Aug 05, 2024 | 24.31 | 24.67 | 24.30 | 24.66 | 1,160 | -0.45(-1.79%) |
Aug 02, 2024 | 25.23 | 25.23 | 25.09 | 25.11 | 984 | -0.33(-1.29%) |
Aug 01, 2024 | 25.85 | 25.85 | 25.44 | 25.44 | 419 | -0.47(-1.81%) |
Jul 31, 2024 | 25.80 | 25.95 | 25.80 | 25.91 | 1,536 | +0.21(+0.81%) |
Jul 30, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 202 | +0.05(+0.20%) |
Jul 29, 2024 | 25.71 | 25.71 | 25.65 | 25.65 | 403 | -0.04(-0.15%) |
Jul 26, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 322 | +0.21(+0.84%) |
Jul 25, 2024 | 25.62 | 25.62 | 25.47 | 25.47 | 2,018 | +0.06(+0.24%) |
Jul 24, 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 81 | -0.25(-0.99%) |
Jul 23, 2024 | 25.75 | 25.75 | 25.66 | 25.66 | 567 | -0.09(-0.35%) |
Jul 22, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 189 | +0.05(+0.19%) |
Jul 19, 2024 | 25.65 | 25.71 | 25.65 | 25.71 | 231 | +0.07(+0.27%) |
Jul 18, 2024 | 25.91 | 25.94 | 25.64 | 25.64 | 519 | -0.24(-0.92%) |
Jul 17, 2024 | 25.94 | 25.95 | 25.88 | 25.88 | 853 | -0.04(-0.15%) |
Jul 16, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 238 | +0.27(+1.07%) |
Jul 15, 2024 | 25.41 | 25.64 | 25.41 | 25.64 | 466 | +0.31(+1.24%) |
Jul 12, 2024 | 25.24 | 25.51 | 25.24 | 25.33 | 874 | +0.22(+0.88%) |
Jul 11, 2024 | 25.05 | 25.19 | 24.98 | 25.11 | 3,079 | +0.25(+1.00%) |
Jul 10, 2024 | 24.74 | 24.86 | 24.74 | 24.86 | 386 | +0.30(+1.22%) |
Jul 09, 2024 | 24.63 | 24.65 | 24.56 | 24.56 | 3,512 | -0.18(-0.71%) |
Jul 08, 2024 | 24.80 | 24.80 | 24.74 | 24.74 | 520 | -0.07(-0.29%) |
Jul 05, 2024 | 24.72 | 24.81 | 24.72 | 24.81 | 708 | -0.05(-0.21%) |
Jul 03, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 206 | +0.12(+0.48%) |
Jul 02, 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 104 | +0.15(+0.62%) |
Jul 01, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 123 | -0.02(-0.09%) |
Jun 28, 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 105 | -0.15(-0.62%) |
Jun 27, 2024 | 24.79 | 24.80 | 24.76 | 24.76 | 1,630 | +0.16(+0.64%) |
Jun 26, 2024 | 24.46 | 24.68 | 24.46 | 24.61 | 4,520 | +0.10(+0.42%) |
Jun 25, 2024 | 24.55 | 24.55 | 24.48 | 24.50 | 969 | +0.02(+0.08%) |
Jun 24, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 91 | +0.09(+0.36%) |
Jun 21, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 218 | -0.04(-0.18%) |
Jun 20, 2024 | 24.33 | 24.44 | 24.33 | 24.44 | 595 | +0.20(+0.80%) |
Jun 18, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 256 | +0.02(+0.07%) |
Jun 17, 2024 | 24.05 | 24.23 | 24.01 | 24.23 | 1,026 | +0.15(+0.61%) |
Jun 14, 2024 | 24.06 | 24.12 | 24.06 | 24.08 | 949 | -0.16(-0.66%) |
Jun 13, 2024 | 24.41 | 24.41 | 24.23 | 24.24 | 3,016 | -0.22(-0.90%) |
Jun 12, 2024 | 24.75 | 24.75 | 24.46 | 24.46 | 1,904 | -0.04(-0.17%) |
Jun 11, 2024 | 24.30 | 24.50 | 24.30 | 24.50 | 478 | -0.10(-0.40%) |
Jun 10, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 257 | +0.09(+0.37%) |
Jun 07, 2024 | 24.65 | 24.65 | 24.51 | 24.51 | 360 | -0.24(-0.98%) |
Jun 06, 2024 | 24.67 | 24.75 | 24.67 | 24.75 | 806 | -0.02(-0.10%) |
Jun 05, 2024 | 24.70 | 24.78 | 24.70 | 24.78 | 301 | +0.27(+1.11%) |
Jun 04, 2024 | 24.49 | 24.51 | 24.49 | 24.51 | 558 | +0.14(+0.59%) |