Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.49 | 26.24 | 25.39 | 25.82 | 8,564 | +0.26(+1.02%) |
Aug 22, 2024 | 25.78 | 26.18 | 24.50 | 25.56 | 14,319 | +0.36(+1.43%) |
Aug 21, 2024 | 25.36 | 25.71 | 24.97 | 25.20 | 7,833 | -0.38(-1.49%) |
Aug 20, 2024 | 25.66 | 25.95 | 24.32 | 25.58 | 11,432 | -0.10(-0.39%) |
Aug 19, 2024 | 25.37 | 25.78 | 24.25 | 25.68 | 90,546 | +0.30(+1.18%) |
Aug 16, 2024 | 25.05 | 25.78 | 24.25 | 25.38 | 65,569 | +0.33(+1.32%) |
Aug 15, 2024 | 25.12 | 25.78 | 24.92 | 25.05 | 34,816 | -0.01(-0.04%) |
Aug 14, 2024 | 24.96 | 25.29 | 24.33 | 25.06 | 99,297 | +0.08(+0.32%) |
Aug 13, 2024 | 24.64 | 25.02 | 23.47 | 24.98 | 40,633 | +0.32(+1.30%) |
Aug 12, 2024 | 24.42 | 24.75 | 22.23 | 24.66 | 56,423 | +0.66(+2.75%) |
Aug 09, 2024 | 24.52 | 24.69 | 23.50 | 24.00 | 3,992 | -0.80(-3.23%) |
Aug 08, 2024 | 24.21 | 25.79 | 23.48 | 24.80 | 35,964 | +1.05(+4.42%) |
Aug 07, 2024 | 24.76 | 25.00 | 23.75 | 23.75 | 27,427 | -0.75(-3.06%) |
Aug 06, 2024 | 23.60 | 25.32 | 23.11 | 24.50 | 53,995 | +1.50(+6.52%) |
Aug 05, 2024 | 21.99 | 24.28 | 19.00 | 23.00 | 47,206 | -1.37(-5.62%) |
Aug 02, 2024 | 25.03 | 25.49 | 24.37 | 24.37 | 3,922 | -1.52(-5.87%) |
Aug 01, 2024 | 26.61 | 26.61 | 25.08 | 25.89 | 7,946 | -0.92(-3.43%) |
Jul 31, 2024 | 26.66 | 26.85 | 26.25 | 26.81 | 7,703 | +0.77(+2.96%) |
Jul 30, 2024 | 26.62 | 26.85 | 26.04 | 26.04 | 24,347 | -0.69(-2.58%) |
Jul 29, 2024 | 27.37 | 27.37 | 26.73 | 26.73 | 4,837 | -1.00(-3.61%) |
Jul 26, 2024 | 26.81 | 27.79 | 26.30 | 27.73 | 19,471 | +1.52(+5.80%) |
Jul 25, 2024 | 26.51 | 27.80 | 26.16 | 26.21 | 16,255 | -1.26(-4.59%) |
Jul 24, 2024 | 27.15 | 27.78 | 26.10 | 27.47 | 31,319 | -0.05(-0.18%) |
Jul 23, 2024 | 27.60 | 27.99 | 27.40 | 27.52 | 22,139 | +0.27(+0.99%) |
Jul 22, 2024 | 28.40 | 28.40 | 26.03 | 27.25 | 4,197 | -0.75(-2.68%) |
Jul 19, 2024 | 27.31 | 28.00 | 27.31 | 28.00 | 7,150 | +1.00(+3.70%) |
Jul 18, 2024 | 27.94 | 28.19 | 26.26 | 27.00 | 17,531 | -0.75(-2.70%) |
Jul 17, 2024 | 28.15 | 28.49 | 27.52 | 27.75 | 52,940 | -0.77(-2.70%) |
Jul 16, 2024 | 28.16 | 28.79 | 27.71 | 28.52 | 52,913 | +0.70(+2.52%) |
Jul 15, 2024 | 27.50 | 28.40 | 27.30 | 27.82 | 15,028 | +0.66(+2.43%) |
Jul 12, 2024 | 26.55 | 27.16 | 26.44 | 27.16 | 17,754 | +0.71(+2.68%) |
Jul 11, 2024 | 26.80 | 26.80 | 26.26 | 26.45 | 6,368 | -0.47(-1.75%) |
Jul 10, 2024 | 26.83 | 26.99 | 26.51 | 26.92 | 5,342 | +0.31(+1.16%) |
Jul 09, 2024 | 26.56 | 27.20 | 26.03 | 26.61 | 21,284 | +0.05(+0.19%) |
Jul 08, 2024 | 26.76 | 26.90 | 26.07 | 26.56 | 15,211 | +0.15(+0.57%) |
Jul 05, 2024 | 26.41 | 26.58 | 26.08 | 26.41 | 17,768 | -0.29(-1.09%) |
Jul 03, 2024 | 26.48 | 26.70 | 26.48 | 26.70 | 3,120 | -0.04(-0.15%) |
Jul 02, 2024 | 26.53 | 26.78 | 26.32 | 26.74 | 8,712 | +0.36(+1.38%) |
Jul 01, 2024 | 26.37 | 26.67 | 25.55 | 26.38 | 14,097 | +0.27(+1.02%) |
Jun 28, 2024 | 26.81 | 26.89 | 26.11 | 26.11 | 5,882 | -0.61(-2.28%) |
Jun 27, 2024 | 26.49 | 26.80 | 26.01 | 26.72 | 5,960 | -0.41(-1.51%) |
Jun 26, 2024 | 26.38 | 27.13 | 25.75 | 27.13 | 8,409 | +0.98(+3.75%) |
Jun 25, 2024 | 26.33 | 26.71 | 26.15 | 26.15 | 2,466 | -0.24(-0.91%) |
Jun 24, 2024 | 26.19 | 27.18 | 25.75 | 26.39 | 19,546 | +0.39(+1.50%) |
Jun 21, 2024 | 26.58 | 26.58 | 25.55 | 26.00 | 23,696 | -1.05(-3.90%) |
Jun 20, 2024 | 26.68 | 27.09 | 25.78 | 27.05 | 9,884 | +0.46(+1.72%) |
Jun 18, 2024 | 26.50 | 26.95 | 26.50 | 26.60 | 11,722 | +0.10(+0.38%) |
Jun 17, 2024 | 26.23 | 26.97 | 26.00 | 26.50 | 9,019 | -0.06(-0.22%) |
Jun 14, 2024 | 26.28 | 26.56 | 25.91 | 26.56 | 9,613 | +0.36(+1.37%) |
Jun 13, 2024 | 26.74 | 26.82 | 25.86 | 26.20 | 44,975 | -0.24(-0.90%) |
Jun 12, 2024 | 26.68 | 27.10 | 26.03 | 26.44 | 11,313 | -0.21(-0.78%) |
Jun 11, 2024 | 26.21 | 26.65 | 25.04 | 26.65 | 9,085 | +0.41(+1.56%) |
Jun 10, 2024 | 26.20 | 26.63 | 25.93 | 26.24 | 5,283 | -0.29(-1.09%) |
Jun 07, 2024 | 26.76 | 26.97 | 26.39 | 26.53 | 7,625 | -0.35(-1.30%) |
Jun 06, 2024 | 26.75 | 26.97 | 26.54 | 26.87 | 5,579 | +0.13(+0.48%) |
Jun 05, 2024 | 26.58 | 26.76 | 25.98 | 26.75 | 6,836 | +0.62(+2.36%) |
Jun 04, 2024 | 26.19 | 26.87 | 25.65 | 26.13 | 9,813 | +0.10(+0.38%) |