Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.09 | 26.56 | 26.09 | 26.48 | 47,986 | +0.52(+2.00%) |
Aug 22, 2024 | 26.20 | 26.20 | 25.93 | 25.96 | 67,776 | -0.42(-1.59%) |
Aug 21, 2024 | 26.24 | 26.46 | 26.16 | 26.38 | 97,421 | +0.27(+1.03%) |
Aug 20, 2024 | 26.32 | 26.32 | 26.03 | 26.11 | 41,855 | -0.26(-0.99%) |
Aug 19, 2024 | 26.14 | 26.37 | 26.14 | 26.37 | 63,101 | +0.27(+1.03%) |
Aug 16, 2024 | 25.78 | 26.11 | 25.71 | 26.10 | 166,728 | +0.14(+0.54%) |
Aug 15, 2024 | 25.90 | 26.04 | 25.79 | 25.96 | 180,159 | +0.66(+2.61%) |
Aug 14, 2024 | 25.44 | 25.59 | 25.29 | 25.30 | 62,884 | -0.13(-0.51%) |
Aug 13, 2024 | 25.21 | 25.47 | 25.19 | 25.43 | 301,379 | -0.12(-0.47%) |
Aug 12, 2024 | 25.33 | 25.62 | 25.33 | 25.55 | 78,971 | +0.51(+2.04%) |
Aug 09, 2024 | 25.30 | 25.30 | 24.99 | 25.04 | 89,049 | +0.07(+0.28%) |
Aug 08, 2024 | 24.80 | 24.99 | 24.79 | 24.97 | 127,662 | +0.26(+1.05%) |
Aug 07, 2024 | 25.01 | 25.01 | 24.70 | 24.71 | 127,133 | -0.45(-1.79%) |
Aug 06, 2024 | 25.13 | 25.36 | 25.06 | 25.16 | 94,724 | +0.10(+0.40%) |
Aug 05, 2024 | 25.00 | 25.33 | 25.00 | 25.06 | 191,963 | -0.79(-3.06%) |
Aug 02, 2024 | 25.80 | 25.87 | 25.64 | 25.85 | 179,436 | +0.32(+1.25%) |
Aug 01, 2024 | 26.05 | 26.05 | 25.45 | 25.53 | 103,471 | -0.69(-2.63%) |
Jul 31, 2024 | 26.19 | 26.35 | 26.12 | 26.22 | 263,651 | +0.60(+2.34%) |
Jul 30, 2024 | 25.39 | 25.69 | 25.29 | 25.62 | 105,076 | +0.00(+0.00%) |
Jul 29, 2024 | 25.59 | 25.64 | 25.47 | 25.62 | 127,830 | -0.11(-0.43%) |
Jul 26, 2024 | 25.81 | 25.86 | 25.68 | 25.73 | 70,850 | +0.01(+0.04%) |
Jul 25, 2024 | 25.66 | 25.97 | 25.63 | 25.72 | 165,486 | +0.20(+0.78%) |
Jul 24, 2024 | 25.84 | 25.94 | 25.49 | 25.52 | 247,455 | -0.45(-1.73%) |
Jul 23, 2024 | 25.91 | 26.07 | 25.62 | 25.97 | 530,271 | -0.27(-1.03%) |
Jul 22, 2024 | 26.06 | 26.25 | 26.01 | 26.24 | 251,881 | -0.16(-0.61%) |
Jul 19, 2024 | 26.50 | 26.65 | 26.38 | 26.40 | 187,803 | -0.13(-0.49%) |
Jul 18, 2024 | 27.02 | 27.02 | 26.51 | 26.53 | 230,020 | -0.90(-3.28%) |
Jul 17, 2024 | 27.52 | 27.61 | 27.40 | 27.43 | 125,561 | -0.32(-1.15%) |
Jul 16, 2024 | 27.62 | 27.78 | 27.50 | 27.75 | 256,365 | -0.27(-0.96%) |
Jul 15, 2024 | 28.23 | 28.27 | 27.95 | 28.02 | 144,935 | -0.31(-1.09%) |
Jul 12, 2024 | 28.24 | 28.41 | 28.24 | 28.33 | 156,301 | +0.36(+1.29%) |
Jul 11, 2024 | 28.07 | 28.28 | 27.90 | 27.97 | 258,994 | -0.41(-1.44%) |
Jul 10, 2024 | 28.51 | 28.67 | 28.30 | 28.38 | 110,656 | +0.04(+0.14%) |
Jul 09, 2024 | 28.54 | 28.57 | 28.17 | 28.34 | 194,104 | -0.19(-0.67%) |
Jul 08, 2024 | 28.72 | 28.80 | 28.43 | 28.53 | 111,205 | -0.25(-0.87%) |
Jul 05, 2024 | 28.73 | 28.79 | 28.50 | 28.78 | 311,301 | +0.68(+2.42%) |
Jul 03, 2024 | 28.04 | 28.26 | 28.04 | 28.10 | 157,251 | +0.58(+2.11%) |
Jul 02, 2024 | 27.63 | 27.76 | 27.46 | 27.52 | 76,957 | +0.06(+0.22%) |
Jul 01, 2024 | 27.57 | 27.60 | 27.37 | 27.46 | 114,327 | +0.25(+0.92%) |
Jun 28, 2024 | 27.40 | 27.45 | 27.14 | 27.21 | 144,932 | +0.29(+1.08%) |
Jun 27, 2024 | 27.26 | 27.29 | 26.92 | 26.92 | 127,419 | -0.26(-0.96%) |
Jun 26, 2024 | 27.05 | 27.22 | 27.00 | 27.18 | 157,620 | +0.03(+0.11%) |
Jun 25, 2024 | 27.35 | 27.35 | 27.08 | 27.15 | 188,982 | -0.32(-1.16%) |
Jun 24, 2024 | 27.48 | 27.67 | 27.41 | 27.47 | 105,368 | +0.03(+0.11%) |
Jun 21, 2024 | 27.48 | 27.59 | 27.43 | 27.44 | 183,623 | -0.64(-2.28%) |
Jun 20, 2024 | 28.00 | 28.16 | 27.95 | 28.08 | 179,296 | +0.40(+1.45%) |
Jun 18, 2024 | 27.20 | 27.68 | 27.17 | 27.68 | 202,438 | +0.22(+0.80%) |
Jun 17, 2024 | 27.27 | 27.50 | 27.13 | 27.46 | 166,603 | -0.23(-0.83%) |
Jun 14, 2024 | 27.55 | 27.77 | 27.45 | 27.69 | 191,301 | +0.08(+0.29%) |
Jun 13, 2024 | 28.01 | 28.07 | 27.49 | 27.61 | 144,868 | -0.27(-0.97%) |
Jun 12, 2024 | 28.22 | 28.29 | 27.82 | 27.88 | 192,861 | +0.10(+0.36%) |
Jun 11, 2024 | 27.67 | 27.81 | 27.52 | 27.78 | 127,675 | -0.20(-0.71%) |
Jun 10, 2024 | 28.01 | 28.05 | 27.74 | 27.98 | 312,318 | +0.55(+2.01%) |
Jun 07, 2024 | 27.86 | 27.87 | 27.43 | 27.43 | 362,727 | -1.29(-4.49%) |
Jun 06, 2024 | 28.69 | 28.86 | 28.47 | 28.72 | 200,353 | +0.25(+0.88%) |
Jun 05, 2024 | 28.10 | 28.53 | 27.89 | 28.47 | 244,278 | +0.53(+1.90%) |
Jun 04, 2024 | 28.12 | 28.12 | 27.85 | 27.94 | 396,882 | -0.76(-2.65%) |