Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 24.67 | 24.74 | 24.66 | 24.71 | 24,871 | +0.14(+0.59%) |
Aug 28, 2024 | 24.60 | 24.60 | 24.54 | 24.57 | 71,617 | -0.21(-0.87%) |
Aug 27, 2024 | 24.86 | 24.86 | 24.76 | 24.78 | 180,809 | -0.13(-0.52%) |
Aug 26, 2024 | 24.83 | 24.91 | 24.83 | 24.91 | 98,453 | -0.17(-0.68%) |
Aug 23, 2024 | 24.91 | 25.08 | 24.91 | 25.08 | 31,648 | +0.33(+1.33%) |
Aug 22, 2024 | 24.82 | 24.82 | 24.75 | 24.75 | 53,437 | -0.25(-1.00%) |
Aug 21, 2024 | 24.94 | 25.03 | 24.93 | 25.00 | 35,574 | -0.03(-0.10%) |
Aug 20, 2024 | 25.01 | 25.03 | 24.97 | 25.03 | 29,474 | -0.23(-0.93%) |
Aug 19, 2024 | 25.18 | 25.26 | 25.18 | 25.26 | 5,085 | +0.17(+0.68%) |
Aug 16, 2024 | 25.01 | 25.09 | 24.99 | 25.09 | 18,006 | +0.13(+0.52%) |
Aug 15, 2024 | 24.89 | 25.00 | 24.89 | 24.96 | 48,656 | +0.18(+0.71%) |
Aug 14, 2024 | 24.87 | 24.87 | 24.79 | 24.79 | 15,731 | -0.31(-1.22%) |
Aug 13, 2024 | 24.99 | 25.10 | 24.99 | 25.09 | 14,041 | +0.19(+0.77%) |
Aug 12, 2024 | 24.88 | 24.92 | 24.87 | 24.90 | 11,290 | +0.02(+0.08%) |
Aug 09, 2024 | 24.94 | 24.94 | 24.88 | 24.88 | 21,571 | -0.17(-0.68%) |
Aug 08, 2024 | 24.98 | 25.08 | 24.98 | 25.05 | 6,917 | +0.12(+0.48%) |
Aug 07, 2024 | 24.99 | 24.99 | 24.89 | 24.93 | 24,716 | -0.06(-0.24%) |
Aug 06, 2024 | 25.08 | 25.08 | 24.98 | 24.99 | 59,171 | -0.22(-0.87%) |
Aug 05, 2024 | 25.26 | 25.29 | 25.19 | 25.21 | 53,712 | -0.11(-0.43%) |
Aug 02, 2024 | 25.20 | 25.33 | 25.20 | 25.32 | 21,166 | +0.20(+0.80%) |
Aug 01, 2024 | 25.27 | 25.27 | 25.10 | 25.12 | 19,993 | -0.42(-1.64%) |
Jul 31, 2024 | 25.52 | 25.59 | 25.47 | 25.54 | 39,082 | +0.74(+2.97%) |
Jul 30, 2024 | 24.80 | 24.85 | 24.73 | 24.80 | 50,998 | -0.06(-0.22%) |
Jul 29, 2024 | 24.93 | 24.93 | 24.85 | 24.86 | 54,081 | -0.22(-0.88%) |
Jul 26, 2024 | 25.09 | 25.13 | 25.05 | 25.08 | 45,877 | +0.03(+0.12%) |
Jul 25, 2024 | 25.00 | 25.14 | 25.00 | 25.05 | 103,398 | -0.02(-0.08%) |
Jul 24, 2024 | 25.16 | 25.16 | 25.03 | 25.07 | 76,589 | -0.08(-0.32%) |
Jul 23, 2024 | 25.27 | 25.27 | 25.05 | 25.15 | 95,522 | -0.57(-2.22%) |
Jul 22, 2024 | 25.78 | 25.79 | 25.72 | 25.72 | 44,873 | -0.16(-0.62%) |
Jul 19, 2024 | 25.94 | 25.96 | 25.86 | 25.88 | 81,916 | +0.10(+0.41%) |
Jul 18, 2024 | 25.82 | 25.86 | 25.76 | 25.78 | 47,501 | +0.01(+0.02%) |
Jul 17, 2024 | 25.78 | 25.83 | 25.74 | 25.77 | 31,618 | +0.04(+0.16%) |
Jul 16, 2024 | 25.68 | 25.75 | 25.68 | 25.73 | 122,899 | +0.12(+0.47%) |
Jul 15, 2024 | 25.70 | 25.70 | 25.59 | 25.61 | 101,151 | -0.04(-0.16%) |
Jul 12, 2024 | 25.70 | 25.75 | 25.65 | 25.65 | 80,481 | -0.07(-0.27%) |
Jul 11, 2024 | 25.65 | 25.76 | 25.65 | 25.72 | 58,428 | +0.40(+1.58%) |
Jul 10, 2024 | 25.28 | 25.32 | 25.22 | 25.32 | 137,587 | -0.01(-0.04%) |
Jul 09, 2024 | 25.16 | 25.34 | 25.16 | 25.33 | 252,491 | +0.36(+1.44%) |
Jul 08, 2024 | 25.00 | 25.00 | 24.96 | 24.97 | 114,094 | -0.12(-0.48%) |
Jul 05, 2024 | 25.14 | 25.20 | 25.02 | 25.09 | 36,909 | -0.32(-1.26%) |
Jul 03, 2024 | 25.39 | 25.46 | 25.39 | 25.41 | 24,765 | -0.04(-0.16%) |
Jul 02, 2024 | 25.39 | 25.46 | 25.39 | 25.45 | 48,932 | -0.05(-0.20%) |
Jul 01, 2024 | 25.53 | 25.55 | 25.48 | 25.50 | 128,677 | +0.17(+0.67%) |
Jun 28, 2024 | 25.37 | 25.38 | 25.33 | 25.33 | 15,646 | +0.06(+0.24%) |
Jun 27, 2024 | 25.40 | 25.40 | 25.25 | 25.27 | 20,869 | -0.21(-0.82%) |
Jun 26, 2024 | 25.48 | 25.49 | 25.44 | 25.48 | 65,758 | +0.17(+0.67%) |
Jun 25, 2024 | 25.40 | 25.40 | 25.31 | 25.31 | 71,924 | -0.29(-1.13%) |
Jun 24, 2024 | 25.56 | 25.68 | 25.56 | 25.60 | 451,574 | +0.00(+0.00%) |
Jun 21, 2024 | 25.68 | 25.69 | 25.60 | 25.60 | 92,840 | -0.12(-0.47%) |
Jun 20, 2024 | 25.87 | 25.87 | 25.69 | 25.72 | 70,746 | -0.52(-1.98%) |
Jun 18, 2024 | 26.20 | 26.25 | 26.18 | 26.24 | 9,533 | +0.16(+0.61%) |
Jun 17, 2024 | 26.10 | 26.10 | 26.07 | 26.08 | 25,839 | +0.02(+0.08%) |
Jun 14, 2024 | 25.97 | 26.08 | 25.97 | 26.06 | 54,361 | +0.15(+0.58%) |
Jun 13, 2024 | 26.03 | 26.03 | 25.90 | 25.91 | 136,246 | -0.22(-0.84%) |
Jun 12, 2024 | 26.10 | 26.22 | 26.10 | 26.13 | 132,752 | +0.19(+0.73%) |
Jun 11, 2024 | 25.95 | 26.00 | 25.93 | 25.94 | 498,900 | -0.19(-0.74%) |
Jun 10, 2024 | 26.12 | 26.16 | 26.12 | 26.13 | 17,149 | +0.03(+0.11%) |
Jun 07, 2024 | 26.20 | 26.20 | 26.10 | 26.10 | 48,005 | -0.30(-1.12%) |
Jun 06, 2024 | 26.43 | 26.43 | 26.36 | 26.40 | 7,944 | -0.00(-0.01%) |
Jun 05, 2024 | 26.43 | 26.44 | 26.38 | 26.40 | 97,336 | -0.21(-0.79%) |
Jun 04, 2024 | 26.60 | 26.61 | 26.54 | 26.61 | 26,148 | +0.32(+1.21%) |