Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 25.93 | 26.16 | 25.70 | 26.12 | 1,018,957 | +0.12(+0.46%) |
Aug 26, 2024 | 26.43 | 26.57 | 25.98 | 26.00 | 700,928 | -0.23(-0.88%) |
Aug 23, 2024 | 25.64 | 26.23 | 25.55 | 26.23 | 1,458,034 | +0.80(+3.15%) |
Aug 22, 2024 | 25.81 | 25.89 | 25.42 | 25.43 | 1,024,312 | -0.41(-1.59%) |
Aug 21, 2024 | 25.59 | 25.86 | 25.45 | 25.84 | 983,895 | +0.48(+1.89%) |
Aug 20, 2024 | 25.63 | 25.89 | 25.34 | 25.36 | 803,062 | -0.28(-1.09%) |
Aug 19, 2024 | 25.63 | 25.77 | 25.51 | 25.64 | 904,967 | +0.09(+0.35%) |
Aug 16, 2024 | 25.86 | 25.90 | 25.45 | 25.55 | 1,657,442 | -0.36(-1.39%) |
Aug 15, 2024 | 26.02 | 26.12 | 25.77 | 25.91 | 1,298,604 | +0.36(+1.41%) |
Aug 14, 2024 | 25.62 | 25.74 | 25.32 | 25.55 | 869,591 | -0.02(-0.08%) |
Aug 13, 2024 | 25.37 | 25.66 | 25.26 | 25.57 | 1,395,658 | +0.47(+1.87%) |
Aug 12, 2024 | 25.19 | 25.35 | 24.95 | 25.10 | 948,768 | -0.14(-0.55%) |
Aug 09, 2024 | 24.96 | 25.27 | 24.83 | 25.24 | 957,417 | +0.27(+1.08%) |
Aug 08, 2024 | 24.75 | 25.00 | 24.44 | 24.97 | 1,172,997 | +0.73(+3.01%) |
Aug 07, 2024 | 24.89 | 24.91 | 24.08 | 24.24 | 1,806,409 | -0.30(-1.22%) |
Aug 06, 2024 | 24.45 | 25.07 | 24.39 | 24.54 | 1,306,738 | +0.14(+0.57%) |
Aug 05, 2024 | 24.07 | 24.70 | 23.69 | 24.40 | 1,408,244 | -0.75(-2.98%) |
Aug 02, 2024 | 25.37 | 25.37 | 24.61 | 25.15 | 1,720,569 | -1.00(-3.82%) |
Aug 01, 2024 | 26.81 | 27.13 | 25.88 | 26.15 | 1,342,285 | -0.80(-2.97%) |
Jul 31, 2024 | 26.88 | 27.39 | 26.70 | 26.95 | 2,708,706 | +0.85(+3.26%) |
Jul 30, 2024 | 26.11 | 27.20 | 25.81 | 26.10 | 1,938,538 | -0.82(-3.05%) |
Jul 29, 2024 | 27.05 | 27.16 | 26.78 | 26.92 | 1,663,198 | -0.01(-0.04%) |
Jul 26, 2024 | 26.83 | 27.21 | 26.74 | 26.93 | 1,368,006 | +0.43(+1.62%) |
Jul 25, 2024 | 26.75 | 27.10 | 26.40 | 26.50 | 1,492,835 | -0.22(-0.82%) |
Jul 24, 2024 | 27.53 | 27.62 | 26.70 | 26.72 | 766,402 | -0.94(-3.40%) |
Jul 23, 2024 | 27.60 | 27.81 | 27.40 | 27.66 | 990,077 | +0.06(+0.22%) |
Jul 22, 2024 | 27.06 | 27.63 | 27.00 | 27.60 | 1,079,911 | +0.65(+2.41%) |
Jul 19, 2024 | 26.69 | 27.07 | 26.60 | 26.95 | 1,320,246 | +0.24(+0.90%) |
Jul 18, 2024 | 27.36 | 27.74 | 26.59 | 26.71 | 1,639,956 | -0.61(-2.23%) |
Jul 17, 2024 | 28.32 | 28.43 | 27.29 | 27.32 | 1,681,576 | -1.26(-4.41%) |
Jul 16, 2024 | 27.80 | 28.68 | 27.73 | 28.58 | 1,571,502 | +0.89(+3.21%) |
Jul 15, 2024 | 28.10 | 28.19 | 27.68 | 27.69 | 1,517,200 | -0.42(-1.49%) |
Jul 12, 2024 | 27.96 | 28.32 | 27.87 | 28.11 | 1,059,529 | +0.31(+1.12%) |
Jul 11, 2024 | 27.92 | 28.08 | 27.78 | 27.80 | 1,605,797 | +0.30(+1.09%) |
Jul 10, 2024 | 27.22 | 27.58 | 27.18 | 27.50 | 1,362,677 | +0.32(+1.18%) |
Jul 09, 2024 | 27.38 | 27.48 | 27.07 | 27.18 | 1,015,381 | -0.20(-0.73%) |
Jul 08, 2024 | 27.16 | 27.55 | 27.09 | 27.38 | 1,091,373 | +0.30(+1.11%) |
Jul 05, 2024 | 26.79 | 27.16 | 26.68 | 27.08 | 2,008,262 | +0.16(+0.59%) |
Jul 03, 2024 | 27.18 | 27.30 | 26.85 | 26.92 | 505,620 | -0.16(-0.59%) |
Jul 02, 2024 | 26.80 | 27.13 | 26.73 | 27.08 | 906,898 | +0.24(+0.89%) |
Jul 01, 2024 | 27.21 | 27.34 | 26.64 | 26.84 | 1,116,630 | -0.28(-1.03%) |
Jun 28, 2024 | 26.94 | 27.37 | 26.81 | 27.12 | 2,241,944 | +0.28(+1.04%) |
Jun 27, 2024 | 26.98 | 27.04 | 26.76 | 26.84 | 1,227,415 | -0.19(-0.70%) |
Jun 26, 2024 | 26.71 | 27.12 | 26.68 | 27.03 | 1,715,266 | +0.32(+1.20%) |
Jun 25, 2024 | 26.85 | 26.95 | 26.66 | 26.71 | 1,608,296 | -0.16(-0.60%) |
Jun 24, 2024 | 27.43 | 27.55 | 26.85 | 26.87 | 2,443,511 | -0.35(-1.29%) |
Jun 21, 2024 | 27.23 | 27.36 | 26.96 | 27.22 | 2,074,215 | -0.09(-0.33%) |
Jun 20, 2024 | 27.76 | 27.81 | 27.24 | 27.31 | 2,127,663 | -0.54(-1.94%) |
Jun 18, 2024 | 27.18 | 27.86 | 26.94 | 27.85 | 2,291,654 | +0.76(+2.81%) |
Jun 17, 2024 | 26.53 | 27.18 | 26.22 | 27.09 | 1,697,321 | +0.63(+2.38%) |
Jun 14, 2024 | 26.30 | 26.53 | 26.00 | 26.46 | 1,695,835 | -0.29(-1.08%) |
Jun 13, 2024 | 27.07 | 27.08 | 26.25 | 26.75 | 2,731,380 | -0.20(-0.74%) |
Jun 12, 2024 | 25.96 | 27.01 | 25.58 | 26.95 | 5,407,318 | +3.22(+13.57%) |
Jun 11, 2024 | 23.56 | 23.75 | 23.46 | 23.73 | 789,851 | +0.09(+0.38%) |
Jun 10, 2024 | 23.32 | 23.78 | 23.30 | 23.64 | 983,091 | +0.12(+0.51%) |
Jun 07, 2024 | 23.39 | 23.70 | 23.37 | 23.52 | 987,875 | -0.14(-0.59%) |
Jun 06, 2024 | 23.91 | 23.99 | 23.61 | 23.66 | 1,672,469 | -0.25(-1.05%) |
Jun 05, 2024 | 23.24 | 23.96 | 23.18 | 23.91 | 1,375,581 | +0.75(+3.24%) |
Jun 04, 2024 | 23.51 | 23.62 | 23.13 | 23.16 | 1,885,959 | -0.58(-2.44%) |