Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 26.39 | 26.42 | 26.38 | 26.38 | 320,915 | -0.05(-0.19%) |
Aug 29, 2024 | 26.41 | 26.44 | 26.39 | 26.43 | 618,880 | +0.00(+0.00%) |
Aug 28, 2024 | 26.44 | 26.45 | 26.41 | 26.43 | 386,923 | -0.01(-0.04%) |
Aug 27, 2024 | 26.41 | 26.46 | 26.39 | 26.44 | 361,108 | +0.01(+0.04%) |
Aug 26, 2024 | 26.45 | 26.45 | 26.41 | 26.43 | 416,998 | +0.02(+0.08%) |
Aug 23, 2024 | 26.34 | 26.41 | 26.31 | 26.41 | 248,437 | +0.08(+0.30%) |
Aug 22, 2024 | 26.34 | 26.34 | 26.31 | 26.33 | 397,485 | -0.03(-0.11%) |
Aug 21, 2024 | 26.34 | 26.42 | 26.30 | 26.36 | 1,366,530 | +0.04(+0.15%) |
Aug 20, 2024 | 26.32 | 26.34 | 26.29 | 26.32 | 531,886 | +0.03(+0.11%) |
Aug 19, 2024 | 26.24 | 26.31 | 26.24 | 26.29 | 492,866 | +0.03(+0.11%) |
Aug 16, 2024 | 26.24 | 26.28 | 26.20 | 26.26 | 706,199 | +0.08(+0.31%) |
Aug 15, 2024 | 26.17 | 26.19 | 26.13 | 26.18 | 483,751 | +0.04(+0.15%) |
Aug 14, 2024 | 26.18 | 26.18 | 26.13 | 26.14 | 425,997 | -0.02(-0.08%) |
Aug 13, 2024 | 26.09 | 26.17 | 26.08 | 26.16 | 423,797 | +0.07(+0.27%) |
Aug 12, 2024 | 26.06 | 26.11 | 26.03 | 26.09 | 443,180 | +0.03(+0.12%) |
Aug 09, 2024 | 26.07 | 26.08 | 26.04 | 26.06 | 641,557 | +0.06(+0.23%) |
Aug 08, 2024 | 26.00 | 26.02 | 25.97 | 26.00 | 551,223 | -0.02(-0.08%) |
Aug 07, 2024 | 26.04 | 26.04 | 26.00 | 26.02 | 754,689 | +0.02(+0.08%) |
Aug 06, 2024 | 26.06 | 26.06 | 25.98 | 26.00 | 598,340 | -0.17(-0.65%) |
Aug 05, 2024 | 26.20 | 26.21 | 26.10 | 26.17 | 507,773 | +0.00(+0.00%) |
Aug 02, 2024 | 26.12 | 26.18 | 26.10 | 26.17 | 565,456 | +0.11(+0.42%) |
Aug 01, 2024 | 26.04 | 26.09 | 26.00 | 26.06 | 478,880 | -0.04(-0.15%) |
Jul 31, 2024 | 26.05 | 26.11 | 26.00 | 26.10 | 834,998 | +0.12(+0.46%) |
Jul 30, 2024 | 25.97 | 26.02 | 25.97 | 25.98 | 1,399,175 | +0.01(+0.04%) |
Jul 29, 2024 | 26.00 | 26.00 | 25.95 | 25.97 | 272,839 | +0.01(+0.04%) |
Jul 26, 2024 | 25.94 | 25.96 | 25.93 | 25.96 | 175,593 | +0.08(+0.31%) |
Jul 25, 2024 | 25.89 | 25.91 | 25.86 | 25.88 | 325,990 | +0.01(+0.04%) |
Jul 24, 2024 | 25.87 | 25.93 | 25.87 | 25.87 | 329,151 | -0.01(-0.04%) |
Jul 23, 2024 | 25.90 | 25.93 | 25.88 | 25.88 | 447,021 | -0.02(-0.08%) |
Jul 22, 2024 | 25.90 | 25.90 | 25.86 | 25.90 | 224,546 | +0.00(+0.00%) |
Jul 19, 2024 | 25.87 | 25.90 | 25.87 | 25.90 | 85,641 | -0.02(-0.08%) |
Jul 18, 2024 | 25.92 | 25.97 | 25.91 | 25.92 | 244,295 | -0.06(-0.23%) |
Jul 17, 2024 | 25.95 | 25.99 | 25.94 | 25.98 | 167,059 | -0.04(-0.15%) |
Jul 16, 2024 | 25.96 | 26.02 | 25.90 | 26.02 | 306,229 | +0.10(+0.39%) |
Jul 15, 2024 | 25.94 | 25.94 | 25.89 | 25.92 | 366,307 | +0.02(+0.08%) |
Jul 12, 2024 | 25.85 | 25.91 | 25.85 | 25.90 | 228,603 | +0.06(+0.23%) |
Jul 11, 2024 | 25.84 | 25.88 | 25.83 | 25.84 | 1,196,684 | +0.08(+0.31%) |
Jul 10, 2024 | 25.75 | 25.78 | 25.73 | 25.76 | 336,268 | +0.02(+0.08%) |
Jul 09, 2024 | 25.70 | 25.75 | 25.70 | 25.74 | 336,052 | +0.01(+0.04%) |
Jul 08, 2024 | 25.73 | 25.74 | 25.69 | 25.73 | 244,193 | +0.03(+0.12%) |
Jul 05, 2024 | 25.68 | 25.72 | 25.66 | 25.70 | 237,658 | +0.09(+0.35%) |
Jul 03, 2024 | 25.56 | 25.63 | 25.54 | 25.61 | 185,906 | +0.11(+0.43%) |
Jul 02, 2024 | 25.51 | 25.51 | 25.47 | 25.50 | 803,767 | +0.04(+0.16%) |
Jul 01, 2024 | 25.48 | 25.49 | 25.43 | 25.46 | 316,645 | -0.06(-0.24%) |
Jun 28, 2024 | 25.61 | 25.61 | 25.52 | 25.52 | 434,291 | -0.06(-0.23%) |
Jun 27, 2024 | 25.57 | 25.59 | 25.56 | 25.58 | 352,914 | +0.01(+0.04%) |
Jun 26, 2024 | 25.58 | 25.58 | 25.54 | 25.57 | 505,228 | -0.04(-0.16%) |
Jun 25, 2024 | 25.59 | 25.62 | 25.57 | 25.61 | 308,717 | +0.01(+0.04%) |
Jun 24, 2024 | 25.63 | 25.63 | 25.59 | 25.60 | 228,500 | +0.02(+0.08%) |
Jun 21, 2024 | 25.60 | 25.60 | 25.55 | 25.58 | 247,917 | -0.01(-0.04%) |
Jun 20, 2024 | 25.57 | 25.59 | 25.55 | 25.59 | 198,043 | +0.00(+0.00%) |
Jun 18, 2024 | 25.57 | 25.61 | 25.55 | 25.59 | 390,525 | +0.04(+0.16%) |
Jun 17, 2024 | 25.55 | 25.55 | 25.51 | 25.55 | 258,785 | -0.04(-0.16%) |
Jun 14, 2024 | 25.57 | 25.60 | 25.57 | 25.59 | 698,115 | +0.00(+0.00%) |
Jun 13, 2024 | 25.56 | 25.61 | 25.56 | 25.59 | 214,737 | +0.07(+0.27%) |
Jun 12, 2024 | 25.58 | 25.59 | 25.52 | 25.52 | 466,800 | +0.09(+0.37%) |
Jun 11, 2024 | 25.37 | 25.44 | 25.36 | 25.43 | 372,944 | +0.05(+0.22%) |
Jun 10, 2024 | 25.39 | 25.39 | 25.35 | 25.37 | 131,522 | -0.02(-0.10%) |
Jun 07, 2024 | 25.44 | 25.44 | 25.39 | 25.40 | 252,802 | -0.16(-0.64%) |
Jun 06, 2024 | 25.49 | 25.56 | 25.49 | 25.56 | 181,600 | +0.07(+0.27%) |
Jun 05, 2024 | 25.49 | 25.51 | 25.44 | 25.49 | 569,592 | +0.01(+0.04%) |
Jun 04, 2024 | 25.42 | 25.48 | 25.42 | 25.48 | 1,294,497 | +0.06(+0.23%) |