Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 26.29 | 26.29 | 26.05 | 26.15 | 237,455 | -0.11(-0.42%) |
Aug 26, 2024 | 26.25 | 26.27 | 26.04 | 26.26 | 197,617 | +0.00(+0.00%) |
Aug 23, 2024 | 26.44 | 26.44 | 26.25 | 26.26 | 136,551 | -0.20(-0.77%) |
Aug 22, 2024 | 26.39 | 26.49 | 26.32 | 26.46 | 61,412 | +0.02(+0.09%) |
Aug 21, 2024 | 26.47 | 26.50 | 26.35 | 26.44 | 99,339 | -0.06(-0.23%) |
Aug 20, 2024 | 26.57 | 26.57 | 26.42 | 26.50 | 62,027 | +0.08(+0.30%) |
Aug 19, 2024 | 26.59 | 26.59 | 26.36 | 26.42 | 79,156 | -0.11(-0.41%) |
Aug 16, 2024 | 26.54 | 26.64 | 26.46 | 26.53 | 77,423 | +0.33(+1.26%) |
Aug 15, 2024 | 26.15 | 26.31 | 26.08 | 26.20 | 82,820 | +0.01(+0.04%) |
Aug 14, 2024 | 26.24 | 26.25 | 26.12 | 26.19 | 89,890 | -0.07(-0.27%) |
Aug 13, 2024 | 26.10 | 26.33 | 26.10 | 26.26 | 142,918 | +0.29(+1.12%) |
Aug 12, 2024 | 25.94 | 26.10 | 25.90 | 25.97 | 89,513 | -0.05(-0.19%) |
Aug 09, 2024 | 26.03 | 26.08 | 25.96 | 26.02 | 67,303 | -0.01(-0.04%) |
Aug 08, 2024 | 25.99 | 26.04 | 25.85 | 26.03 | 62,685 | -0.02(-0.10%) |
Aug 07, 2024 | 26.17 | 26.21 | 26.01 | 26.05 | 51,997 | -0.12(-0.44%) |
Aug 06, 2024 | 26.22 | 26.27 | 26.02 | 26.17 | 219,182 | +0.17(+0.65%) |
Aug 05, 2024 | 25.97 | 26.08 | 25.90 | 26.00 | 223,720 | +0.27(+1.05%) |
Aug 02, 2024 | 25.82 | 25.89 | 25.71 | 25.73 | 162,060 | -0.16(-0.62%) |
Aug 01, 2024 | 25.71 | 25.96 | 25.66 | 25.89 | 56,252 | +0.09(+0.35%) |
Jul 31, 2024 | 26.11 | 26.21 | 25.75 | 25.80 | 90,591 | -0.60(-2.27%) |
Jul 30, 2024 | 26.53 | 26.58 | 26.35 | 26.40 | 128,889 | +0.12(+0.46%) |
Jul 29, 2024 | 26.16 | 26.46 | 26.16 | 26.28 | 151,992 | +0.07(+0.27%) |
Jul 26, 2024 | 25.91 | 26.28 | 25.91 | 26.21 | 66,319 | +0.40(+1.55%) |
Jul 25, 2024 | 25.89 | 25.91 | 25.75 | 25.81 | 58,333 | -0.12(-0.46%) |
Jul 24, 2024 | 25.86 | 25.96 | 25.66 | 25.93 | 88,642 | -0.02(-0.08%) |
Jul 23, 2024 | 26.00 | 26.08 | 25.85 | 25.95 | 75,478 | -0.07(-0.27%) |
Jul 22, 2024 | 26.13 | 26.20 | 26.02 | 26.02 | 134,073 | -0.28(-1.06%) |
Jul 19, 2024 | 26.19 | 26.32 | 26.06 | 26.30 | 67,552 | +0.05(+0.18%) |
Jul 18, 2024 | 26.16 | 26.26 | 26.05 | 26.25 | 106,918 | +0.14(+0.55%) |
Jul 17, 2024 | 26.09 | 26.26 | 26.00 | 26.11 | 77,520 | -0.03(-0.11%) |
Jul 16, 2024 | 26.31 | 26.32 | 26.09 | 26.14 | 99,078 | -0.19(-0.72%) |
Jul 15, 2024 | 26.14 | 26.40 | 26.08 | 26.33 | 150,913 | +0.32(+1.23%) |
Jul 12, 2024 | 26.16 | 26.17 | 26.01 | 26.01 | 287,917 | -0.25(-0.95%) |
Jul 11, 2024 | 26.20 | 26.27 | 26.03 | 26.26 | 1,678,333 | -0.30(-1.13%) |
Jul 10, 2024 | 26.52 | 26.71 | 26.52 | 26.56 | 59,120 | +0.02(+0.08%) |
Jul 09, 2024 | 26.63 | 26.70 | 26.48 | 26.54 | 157,002 | -0.01(-0.04%) |
Jul 08, 2024 | 26.64 | 26.73 | 26.54 | 26.55 | 108,512 | +0.01(+0.04%) |
Jul 05, 2024 | 26.82 | 26.85 | 26.54 | 26.54 | 95,253 | -0.36(-1.34%) |
Jul 03, 2024 | 27.08 | 27.12 | 26.88 | 26.90 | 67,016 | -0.17(-0.63%) |
Jul 02, 2024 | 26.84 | 27.07 | 26.84 | 27.07 | 134,378 | +0.07(+0.26%) |
Jul 01, 2024 | 27.03 | 27.13 | 26.92 | 27.00 | 89,922 | +0.08(+0.30%) |
Jun 28, 2024 | 26.77 | 27.06 | 26.72 | 26.92 | 162,116 | +0.05(+0.19%) |
Jun 27, 2024 | 26.90 | 26.95 | 26.79 | 26.87 | 116,645 | -0.10(-0.37%) |
Jun 26, 2024 | 26.81 | 27.04 | 26.77 | 26.97 | 73,474 | +0.26(+0.97%) |
Jun 25, 2024 | 26.77 | 26.83 | 26.70 | 26.71 | 47,224 | +0.03(+0.11%) |
Jun 24, 2024 | 26.55 | 26.71 | 26.51 | 26.68 | 149,480 | +0.21(+0.79%) |
Jun 21, 2024 | 26.41 | 26.54 | 26.34 | 26.47 | 72,383 | +0.12(+0.45%) |
Jun 20, 2024 | 26.49 | 26.49 | 26.33 | 26.35 | 35,924 | +0.02(+0.08%) |
Jun 18, 2024 | 26.33 | 26.40 | 26.23 | 26.33 | 100,012 | -0.05(-0.17%) |
Jun 17, 2024 | 26.47 | 26.47 | 26.35 | 26.38 | 90,158 | +0.13(+0.48%) |
Jun 14, 2024 | 26.22 | 26.26 | 26.15 | 26.25 | 77,792 | -0.01(-0.04%) |
Jun 13, 2024 | 26.38 | 26.38 | 26.17 | 26.26 | 107,801 | -0.24(-0.90%) |
Jun 12, 2024 | 26.45 | 26.54 | 26.35 | 26.50 | 177,669 | -0.22(-0.82%) |
Jun 11, 2024 | 26.80 | 26.80 | 26.68 | 26.72 | 29,274 | -0.18(-0.67%) |
Jun 10, 2024 | 26.82 | 26.91 | 26.80 | 26.90 | 165,027 | +0.13(+0.48%) |
Jun 07, 2024 | 26.64 | 26.82 | 26.64 | 26.77 | 80,243 | +0.30(+1.13%) |
Jun 06, 2024 | 26.57 | 26.59 | 26.47 | 26.47 | 133,634 | -0.16(-0.60%) |
Jun 05, 2024 | 26.70 | 26.79 | 26.57 | 26.63 | 151,758 | -0.09(-0.33%) |
Jun 04, 2024 | 26.89 | 26.97 | 26.67 | 26.72 | 243,065 | -0.39(-1.43%) |