Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 26.31 | 26.33 | 26.25 | 26.31 | 44,983 | -0.03(-0.09%) |
Aug 28, 2024 | 26.37 | 26.41 | 26.33 | 26.34 | 53,263 | -0.04(-0.13%) |
Aug 27, 2024 | 26.34 | 26.37 | 26.22 | 26.37 | 101,506 | -0.01(-0.04%) |
Aug 26, 2024 | 26.50 | 26.50 | 26.34 | 26.38 | 79,518 | -0.02(-0.08%) |
Aug 23, 2024 | 26.25 | 26.40 | 26.25 | 26.40 | 65,428 | +0.11(+0.42%) |
Aug 22, 2024 | 26.37 | 26.37 | 26.24 | 26.29 | 67,916 | -0.10(-0.38%) |
Aug 21, 2024 | 26.37 | 26.44 | 26.32 | 26.39 | 52,120 | +0.06(+0.23%) |
Aug 20, 2024 | 26.37 | 26.37 | 26.27 | 26.33 | 69,518 | +0.07(+0.27%) |
Aug 19, 2024 | 26.02 | 26.28 | 26.02 | 26.26 | 76,905 | +0.07(+0.25%) |
Aug 16, 2024 | 26.18 | 26.21 | 26.04 | 26.20 | 34,533 | +0.05(+0.21%) |
Aug 15, 2024 | 26.10 | 26.14 | 26.09 | 26.14 | 78,410 | -0.13(-0.49%) |
Aug 14, 2024 | 26.25 | 26.39 | 26.24 | 26.27 | 95,960 | +0.04(+0.15%) |
Aug 13, 2024 | 26.27 | 26.35 | 26.17 | 26.23 | 95,224 | +0.09(+0.34%) |
Aug 12, 2024 | 26.10 | 26.17 | 26.04 | 26.14 | 165,479 | +0.08(+0.31%) |
Aug 09, 2024 | 26.10 | 26.18 | 26.04 | 26.06 | 2,719,965 | +0.07(+0.27%) |
Aug 08, 2024 | 26.01 | 26.01 | 25.93 | 25.99 | 27,273 | -0.04(-0.15%) |
Aug 07, 2024 | 26.04 | 26.07 | 25.98 | 26.03 | 42,535 | -0.07(-0.27%) |
Aug 06, 2024 | 26.21 | 26.21 | 26.06 | 26.10 | 38,813 | -0.15(-0.57%) |
Aug 05, 2024 | 26.42 | 26.42 | 26.20 | 26.25 | 56,719 | -0.01(-0.04%) |
Aug 02, 2024 | 26.18 | 26.26 | 26.15 | 26.26 | 25,276 | +0.27(+1.04%) |
Aug 01, 2024 | 25.99 | 26.02 | 25.97 | 25.99 | 20,609 | +0.01(+0.04%) |
Jul 31, 2024 | 25.90 | 25.98 | 25.85 | 25.98 | 30,320 | +0.14(+0.54%) |
Jul 30, 2024 | 25.84 | 25.84 | 25.77 | 25.84 | 34,808 | +0.01(+0.04%) |
Jul 29, 2024 | 25.86 | 25.86 | 25.78 | 25.83 | 69,034 | +0.07(+0.27%) |
Jul 26, 2024 | 25.69 | 25.79 | 25.69 | 25.76 | 76,041 | +0.08(+0.31%) |
Jul 25, 2024 | 25.59 | 25.72 | 25.59 | 25.68 | 66,289 | +0.04(+0.16%) |
Jul 24, 2024 | 25.63 | 25.73 | 25.63 | 25.64 | 932,035 | -0.07(-0.27%) |
Jul 23, 2024 | 25.70 | 25.75 | 25.66 | 25.71 | 43,369 | +0.04(+0.16%) |
Jul 22, 2024 | 25.55 | 25.74 | 25.55 | 25.67 | 49,993 | -0.01(-0.04%) |
Jul 19, 2024 | 25.69 | 25.70 | 25.67 | 25.68 | 15,412 | -0.05(-0.21%) |
Jul 18, 2024 | 25.81 | 25.81 | 25.73 | 25.73 | 49,481 | -0.05(-0.17%) |
Jul 17, 2024 | 25.68 | 25.81 | 25.68 | 25.78 | 14,425 | +0.00(+0.00%) |
Jul 16, 2024 | 25.77 | 25.78 | 25.71 | 25.78 | 38,693 | +0.07(+0.27%) |
Jul 15, 2024 | 25.74 | 25.74 | 25.67 | 25.71 | 122,627 | -0.07(-0.27%) |
Jul 12, 2024 | 25.70 | 25.78 | 25.70 | 25.78 | 58,741 | +0.05(+0.20%) |
Jul 11, 2024 | 25.61 | 25.76 | 25.61 | 25.73 | 76,924 | +0.12(+0.46%) |
Jul 10, 2024 | 25.54 | 25.61 | 25.47 | 25.61 | 965,476 | +0.04(+0.16%) |
Jul 09, 2024 | 25.56 | 25.57 | 25.50 | 25.57 | 35,180 | -0.02(-0.08%) |
Jul 08, 2024 | 25.60 | 25.60 | 25.54 | 25.59 | 31,513 | +0.01(+0.04%) |
Jul 05, 2024 | 25.52 | 25.58 | 25.50 | 25.58 | 27,760 | +0.14(+0.55%) |
Jul 03, 2024 | 25.37 | 25.44 | 25.32 | 25.44 | 50,039 | +0.14(+0.55%) |
Jul 02, 2024 | 25.29 | 25.30 | 25.23 | 25.30 | 76,145 | +0.11(+0.44%) |
Jul 01, 2024 | 25.00 | 25.27 | 25.00 | 25.19 | 59,770 | -0.18(-0.69%) |
Jun 28, 2024 | 25.56 | 25.56 | 25.36 | 25.37 | 49,266 | -0.17(-0.66%) |
Jun 27, 2024 | 25.55 | 25.63 | 25.50 | 25.53 | 69,145 | +0.04(+0.16%) |
Jun 26, 2024 | 25.51 | 25.51 | 25.45 | 25.49 | 110,229 | -0.16(-0.61%) |
Jun 25, 2024 | 25.57 | 25.69 | 25.56 | 25.65 | 990,692 | +0.06(+0.22%) |
Jun 24, 2024 | 25.51 | 25.59 | 25.51 | 25.59 | 30,028 | +0.03(+0.12%) |
Jun 21, 2024 | 25.58 | 25.58 | 25.52 | 25.56 | 21,527 | +0.03(+0.12%) |
Jun 20, 2024 | 25.38 | 25.56 | 25.38 | 25.53 | 33,859 | -0.08(-0.32%) |
Jun 18, 2024 | 25.50 | 25.62 | 25.50 | 25.62 | 30,594 | +0.09(+0.36%) |
Jun 17, 2024 | 25.39 | 25.52 | 25.39 | 25.52 | 42,070 | -0.08(-0.32%) |
Jun 14, 2024 | 25.56 | 25.61 | 25.56 | 25.60 | 18,227 | +0.07(+0.27%) |
Jun 13, 2024 | 25.43 | 25.57 | 25.43 | 25.53 | 24,389 | +0.14(+0.55%) |
Jun 12, 2024 | 25.44 | 25.54 | 25.39 | 25.39 | 48,062 | +0.13(+0.53%) |
Jun 11, 2024 | 25.18 | 25.27 | 25.18 | 25.26 | 637,674 | +0.07(+0.28%) |
Jun 10, 2024 | 25.20 | 25.21 | 25.16 | 25.19 | 42,296 | -0.04(-0.18%) |
Jun 07, 2024 | 25.25 | 25.26 | 25.23 | 25.24 | 20,602 | -0.20(-0.78%) |
Jun 06, 2024 | 25.42 | 25.43 | 25.39 | 25.43 | 23,041 | +0.00(+0.00%) |
Jun 05, 2024 | 25.39 | 25.43 | 25.32 | 25.43 | 38,992 | +0.07(+0.28%) |
Jun 04, 2024 | 25.19 | 25.36 | 25.19 | 25.36 | 22,291 | +0.13(+0.51%) |