Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 13, 2024 | 26.25 | 26.50 | 26.22 | 26.49 | 674,734 | +0.41(+1.57%) |
Aug 12, 2024 | 26.03 | 26.14 | 25.98 | 26.08 | 830,900 | +0.02(+0.08%) |
Aug 09, 2024 | 25.88 | 26.06 | 25.84 | 26.06 | 849,506 | +0.12(+0.46%) |
Aug 08, 2024 | 25.77 | 25.96 | 25.67 | 25.94 | 857,776 | +0.41(+1.61%) |
Aug 07, 2024 | 25.90 | 25.93 | 25.50 | 25.53 | 1,010,541 | +0.08(+0.31%) |
Aug 06, 2024 | 25.23 | 25.59 | 25.11 | 25.45 | 1,543,220 | +0.09(+0.34%) |
Aug 05, 2024 | 25.01 | 25.48 | 24.93 | 25.36 | 1,496,981 | -0.62(-2.37%) |
Aug 02, 2024 | 26.11 | 26.12 | 25.80 | 25.98 | 1,120,164 | -0.47(-1.78%) |
Aug 01, 2024 | 26.87 | 26.89 | 26.32 | 26.45 | 851,409 | -0.71(-2.63%) |
Jul 31, 2024 | 27.21 | 27.29 | 27.08 | 27.16 | 944,064 | +0.36(+1.32%) |
Jul 30, 2024 | 26.81 | 26.85 | 26.71 | 26.81 | 683,191 | +0.08(+0.30%) |
Jul 29, 2024 | 26.76 | 26.77 | 26.63 | 26.73 | 525,388 | -0.10(-0.37%) |
Jul 26, 2024 | 26.73 | 26.86 | 26.68 | 26.83 | 717,899 | +0.32(+1.21%) |
Jul 25, 2024 | 26.45 | 26.71 | 26.36 | 26.51 | 740,075 | -0.15(-0.56%) |
Jul 24, 2024 | 26.91 | 26.95 | 26.65 | 26.66 | 1,602,576 | -0.29(-1.09%) |
Jul 23, 2024 | 26.95 | 27.01 | 26.86 | 26.95 | 988,253 | -0.17(-0.61%) |
Jul 22, 2024 | 27.08 | 27.12 | 26.98 | 27.12 | 891,948 | +0.25(+0.91%) |
Jul 19, 2024 | 26.93 | 26.96 | 26.84 | 26.88 | 450,612 | -0.16(-0.57%) |
Jul 18, 2024 | 27.33 | 27.34 | 26.98 | 27.03 | 983,437 | -0.23(-0.84%) |
Jul 17, 2024 | 27.21 | 27.35 | 27.21 | 27.26 | 1,282,501 | -0.08(-0.29%) |
Jul 16, 2024 | 27.12 | 27.34 | 27.01 | 27.34 | 895,137 | +0.17(+0.63%) |
Jul 15, 2024 | 27.31 | 27.34 | 27.14 | 27.17 | 818,345 | -0.18(-0.68%) |
Jul 12, 2024 | 27.28 | 27.43 | 27.27 | 27.36 | 916,626 | +0.27(+0.98%) |
Jul 11, 2024 | 27.10 | 27.17 | 27.06 | 27.09 | 1,276,581 | +0.16(+0.59%) |
Jul 10, 2024 | 26.76 | 26.95 | 26.76 | 26.93 | 821,469 | +0.33(+1.24%) |
Jul 09, 2024 | 26.64 | 26.66 | 26.53 | 26.60 | 968,930 | -0.10(-0.39%) |
Jul 08, 2024 | 26.81 | 26.85 | 26.68 | 26.70 | 489,720 | -0.10(-0.35%) |
Jul 05, 2024 | 26.89 | 26.89 | 26.66 | 26.80 | 863,152 | +0.11(+0.41%) |
Jul 03, 2024 | 26.57 | 26.71 | 26.57 | 26.69 | 736,572 | +0.31(+1.18%) |
Jul 02, 2024 | 26.25 | 26.38 | 26.14 | 26.38 | 1,575,984 | +0.09(+0.34%) |
Jul 01, 2024 | 26.42 | 26.49 | 26.25 | 26.29 | 2,238,566 | +0.00(+0.00%) |
Jun 28, 2024 | 26.29 | 26.34 | 26.17 | 26.29 | 1,015,422 | +0.02(+0.08%) |
Jun 27, 2024 | 26.24 | 26.32 | 26.20 | 26.27 | 1,167,117 | +0.13(+0.50%) |
Jun 26, 2024 | 26.10 | 26.20 | 26.06 | 26.14 | 1,016,836 | -0.22(-0.83%) |
Jun 25, 2024 | 26.36 | 26.39 | 26.26 | 26.36 | 912,659 | +0.00(+0.02%) |
Jun 24, 2024 | 26.33 | 26.45 | 26.30 | 26.36 | 1,114,959 | +0.25(+0.98%) |
Jun 21, 2024 | 26.15 | 26.15 | 26.00 | 26.10 | 1,036,694 | -0.19(-0.72%) |
Jun 20, 2024 | 26.27 | 26.34 | 26.12 | 26.29 | 1,885,426 | +0.02(+0.08%) |
Jun 18, 2024 | 26.21 | 26.28 | 26.15 | 26.27 | 1,063,491 | +0.13(+0.52%) |
Jun 17, 2024 | 26.10 | 26.15 | 25.91 | 26.14 | 654,921 | +0.07(+0.26%) |
Jun 14, 2024 | 26.07 | 26.07 | 25.89 | 26.07 | 812,885 | -0.23(-0.88%) |
Jun 13, 2024 | 26.53 | 26.53 | 26.21 | 26.30 | 611,585 | -0.39(-1.46%) |
Jun 12, 2024 | 26.75 | 26.90 | 26.67 | 26.69 | 836,075 | +0.26(+0.97%) |
Jun 11, 2024 | 26.46 | 26.48 | 26.30 | 26.43 | 797,755 | -0.30(-1.11%) |
Jun 10, 2024 | 26.56 | 26.75 | 26.52 | 26.73 | 510,563 | +0.06(+0.22%) |
Jun 07, 2024 | 26.79 | 26.83 | 26.65 | 26.67 | 584,272 | -0.33(-1.21%) |
Jun 06, 2024 | 26.93 | 27.00 | 26.89 | 26.99 | 1,446,069 | +0.05(+0.18%) |
Jun 05, 2024 | 26.96 | 26.96 | 26.77 | 26.94 | 729,588 | +0.10(+0.37%) |
Jun 04, 2024 | 26.91 | 26.91 | 26.75 | 26.85 | 736,520 | -0.14(-0.53%) |