Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.65 | 27.32 | 26.65 | 27.27 | 27,769 | +0.04(+0.15%) |
Aug 22, 2024 | 27.14 | 27.25 | 27.05 | 27.23 | 34,494 | +0.13(+0.48%) |
Aug 21, 2024 | 27.12 | 27.15 | 26.86 | 27.10 | 25,438 | -0.01(-0.04%) |
Aug 20, 2024 | 27.24 | 27.31 | 26.98 | 27.11 | 37,954 | +0.06(+0.22%) |
Aug 19, 2024 | 26.45 | 27.05 | 26.45 | 27.05 | 63,313 | +0.90(+3.44%) |
Aug 16, 2024 | 25.99 | 26.15 | 25.67 | 26.15 | 77,011 | +0.38(+1.47%) |
Aug 15, 2024 | 25.66 | 25.81 | 25.65 | 25.77 | 17,635 | +0.22(+0.86%) |
Aug 14, 2024 | 25.76 | 25.77 | 25.44 | 25.55 | 15,617 | -0.21(-0.82%) |
Aug 13, 2024 | 25.50 | 25.83 | 25.46 | 25.76 | 23,108 | +0.35(+1.38%) |
Aug 12, 2024 | 25.38 | 25.41 | 25.25 | 25.41 | 36,900 | +0.03(+0.12%) |
Aug 09, 2024 | 25.05 | 25.39 | 25.05 | 25.38 | 23,074 | +0.21(+0.83%) |
Aug 08, 2024 | 24.82 | 25.17 | 24.77 | 25.17 | 15,355 | +0.39(+1.57%) |
Aug 07, 2024 | 25.06 | 25.18 | 24.60 | 24.78 | 24,182 | +0.23(+0.94%) |
Aug 06, 2024 | 23.85 | 24.62 | 23.85 | 24.55 | 34,196 | +0.54(+2.25%) |
Aug 05, 2024 | 23.50 | 24.29 | 23.22 | 24.01 | 56,089 | -0.40(-1.64%) |
Aug 02, 2024 | 24.30 | 24.58 | 24.10 | 24.41 | 37,187 | -1.51(-5.83%) |
Aug 01, 2024 | 25.98 | 26.13 | 25.69 | 25.92 | 50,515 | -0.12(-0.46%) |
Jul 31, 2024 | 26.00 | 26.14 | 25.85 | 26.04 | 61,536 | +0.41(+1.60%) |
Jul 30, 2024 | 25.39 | 25.73 | 25.22 | 25.63 | 40,519 | -0.04(-0.16%) |
Jul 29, 2024 | 25.80 | 25.94 | 25.52 | 25.67 | 12,327 | -0.14(-0.54%) |
Jul 26, 2024 | 25.72 | 25.89 | 25.66 | 25.81 | 16,051 | +0.20(+0.78%) |
Jul 25, 2024 | 25.28 | 25.80 | 25.24 | 25.61 | 29,460 | +0.01(+0.04%) |
Jul 24, 2024 | 25.54 | 25.86 | 25.47 | 25.60 | 38,556 | +0.32(+1.27%) |
Jul 23, 2024 | 25.16 | 25.38 | 25.01 | 25.28 | 28,952 | +0.13(+0.52%) |
Jul 22, 2024 | 24.58 | 25.15 | 24.58 | 25.15 | 25,719 | +0.69(+2.82%) |
Jul 19, 2024 | 24.67 | 24.67 | 24.30 | 24.46 | 18,251 | -0.33(-1.33%) |
Jul 18, 2024 | 24.83 | 25.01 | 24.63 | 24.79 | 31,637 | +0.11(+0.45%) |
Jul 17, 2024 | 25.47 | 25.50 | 24.65 | 24.68 | 38,284 | -0.97(-3.78%) |
Jul 16, 2024 | 25.27 | 25.76 | 25.20 | 25.65 | 28,409 | +0.42(+1.66%) |
Jul 15, 2024 | 25.48 | 25.56 | 25.23 | 25.23 | 19,126 | -0.36(-1.41%) |
Jul 12, 2024 | 25.32 | 25.64 | 25.25 | 25.59 | 24,931 | +0.10(+0.39%) |
Jul 11, 2024 | 25.22 | 25.51 | 25.10 | 25.49 | 29,921 | +0.29(+1.15%) |
Jul 10, 2024 | 25.32 | 25.35 | 24.99 | 25.20 | 32,934 | -0.41(-1.60%) |
Jul 09, 2024 | 25.64 | 25.76 | 25.49 | 25.61 | 52,843 | -0.05(-0.19%) |
Jul 08, 2024 | 25.79 | 25.89 | 25.63 | 25.66 | 36,065 | -0.24(-0.93%) |
Jul 05, 2024 | 25.75 | 25.90 | 25.67 | 25.90 | 26,714 | +0.36(+1.41%) |
Jul 03, 2024 | 25.60 | 25.84 | 25.47 | 25.54 | 38,677 | -0.12(-0.47%) |
Jul 02, 2024 | 25.26 | 25.71 | 25.20 | 25.66 | 59,527 | +0.47(+1.87%) |
Jul 01, 2024 | 25.55 | 25.67 | 24.95 | 25.19 | 84,536 | +0.16(+0.64%) |
Jun 28, 2024 | 25.03 | 25.18 | 24.96 | 25.03 | 19,619 | +0.09(+0.36%) |
Jun 27, 2024 | 25.00 | 25.05 | 24.85 | 24.94 | 22,923 | -0.33(-1.31%) |
Jun 26, 2024 | 25.43 | 25.59 | 25.15 | 25.27 | 93,207 | -0.57(-2.21%) |
Jun 25, 2024 | 25.64 | 26.00 | 25.62 | 25.84 | 80,753 | +0.25(+0.98%) |
Jun 24, 2024 | 25.66 | 25.71 | 25.09 | 25.59 | 327,312 | +1.58(+6.58%) |
Jun 21, 2024 | 24.07 | 24.25 | 23.85 | 24.01 | 64,745 | +0.16(+0.67%) |
Jun 20, 2024 | 24.07 | 24.07 | 23.75 | 23.85 | 32,169 | -0.27(-1.12%) |
Jun 18, 2024 | 23.83 | 24.26 | 23.83 | 24.12 | 43,769 | +0.29(+1.22%) |
Jun 17, 2024 | 23.36 | 23.89 | 23.14 | 23.83 | 80,611 | +0.43(+1.84%) |
Jun 14, 2024 | 23.45 | 23.54 | 23.27 | 23.40 | 26,836 | -0.15(-0.64%) |
Jun 13, 2024 | 23.74 | 23.76 | 23.33 | 23.55 | 25,687 | -0.30(-1.26%) |
Jun 12, 2024 | 23.91 | 24.13 | 23.72 | 23.85 | 22,561 | +0.45(+1.92%) |
Jun 11, 2024 | 23.15 | 23.43 | 22.99 | 23.40 | 31,165 | +0.10(+0.43%) |
Jun 10, 2024 | 23.02 | 23.50 | 22.99 | 23.30 | 145,975 | -0.21(-0.89%) |
Jun 07, 2024 | 23.71 | 23.86 | 23.36 | 23.51 | 28,436 | -0.48(-2.00%) |
Jun 06, 2024 | 24.20 | 24.41 | 23.91 | 23.99 | 66,748 | -0.59(-2.40%) |
Jun 05, 2024 | 24.22 | 24.65 | 24.22 | 24.58 | 71,451 | +0.62(+2.59%) |
Jun 04, 2024 | 24.05 | 24.07 | 23.46 | 23.96 | 82,434 | -0.29(-1.20%) |