Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 27.03 | 27.03 | 26.69 | 26.69 | 2,115 | -0.26(-0.96%) |
Aug 21, 2024 | 26.81 | 26.94 | 26.81 | 26.94 | 2,543 | +0.31(+1.15%) |
Aug 20, 2024 | 26.78 | 26.78 | 26.60 | 26.64 | 1,141 | -0.30(-1.11%) |
Aug 19, 2024 | 26.88 | 26.94 | 26.88 | 26.94 | 3,322 | +0.20(+0.75%) |
Aug 16, 2024 | 26.69 | 26.80 | 26.69 | 26.74 | 8,259 | +0.10(+0.38%) |
Aug 15, 2024 | 26.80 | 26.80 | 26.63 | 26.63 | 484 | +0.52(+2.00%) |
Aug 14, 2024 | 26.13 | 26.13 | 26.02 | 26.11 | 2,302 | -0.07(-0.29%) |
Aug 13, 2024 | 26.12 | 26.19 | 26.12 | 26.19 | 531 | +0.41(+1.58%) |
Aug 12, 2024 | 25.83 | 25.84 | 25.78 | 25.78 | 1,949 | -0.40(-1.52%) |
Aug 09, 2024 | 26.23 | 26.23 | 26.18 | 26.18 | 874 | -0.06(-0.24%) |
Aug 08, 2024 | 26.11 | 26.29 | 26.11 | 26.24 | 1,154 | +0.58(+2.27%) |
Aug 07, 2024 | 25.74 | 25.74 | 25.66 | 25.66 | 655 | -0.16(-0.63%) |
Aug 06, 2024 | 25.86 | 25.86 | 25.82 | 25.82 | 4,258 | +0.39(+1.53%) |
Aug 05, 2024 | 25.46 | 25.51 | 25.38 | 25.43 | 2,929 | -0.83(-3.17%) |
Aug 02, 2024 | 26.08 | 26.33 | 26.08 | 26.27 | 3,102 | -0.86(-3.19%) |
Aug 01, 2024 | 28.12 | 28.15 | 26.97 | 27.13 | 13,138 | -0.75(-2.70%) |
Jul 31, 2024 | 27.95 | 27.95 | 27.88 | 27.88 | 501 | +0.18(+0.64%) |
Jul 30, 2024 | 27.63 | 27.71 | 27.63 | 27.71 | 518 | +0.23(+0.83%) |
Jul 29, 2024 | 27.61 | 27.61 | 27.38 | 27.48 | 117,931 | -0.13(-0.48%) |
Jul 26, 2024 | 27.55 | 27.63 | 27.53 | 27.61 | 13,846 | +0.46(+1.68%) |
Jul 25, 2024 | 27.34 | 27.53 | 27.15 | 27.15 | 1,443 | +0.46(+1.72%) |
Jul 24, 2024 | 27.21 | 27.21 | 26.69 | 26.69 | 1,330 | -0.50(-1.83%) |
Jul 23, 2024 | 27.04 | 27.19 | 27.04 | 27.19 | 696 | +0.23(+0.84%) |
Jul 22, 2024 | 26.80 | 26.96 | 26.80 | 26.96 | 573 | +0.40(+1.52%) |
Jul 19, 2024 | 26.61 | 26.61 | 26.56 | 26.56 | 1,869 | -0.22(-0.83%) |
Jul 18, 2024 | 27.27 | 27.27 | 26.73 | 26.78 | 645 | -0.39(-1.44%) |
Jul 17, 2024 | 27.25 | 27.29 | 27.16 | 27.17 | 2,743 | -0.14(-0.52%) |
Jul 16, 2024 | 26.61 | 27.31 | 26.61 | 27.31 | 356 | +0.90(+3.40%) |
Jul 15, 2024 | 26.58 | 26.58 | 26.42 | 26.42 | 2,390 | +0.34(+1.31%) |
Jul 12, 2024 | 26.11 | 26.11 | 26.07 | 26.07 | 2,587 | +0.23(+0.90%) |
Jul 11, 2024 | 25.75 | 25.87 | 25.75 | 25.84 | 1,234 | +0.88(+3.52%) |
Jul 10, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 12 | +0.30(+1.20%) |
Jul 09, 2024 | 24.80 | 24.80 | 24.67 | 24.67 | 2,812 | -0.17(-0.70%) |
Jul 08, 2024 | 24.88 | 24.88 | 24.84 | 24.84 | 763 | +0.10(+0.41%) |
Jul 05, 2024 | 24.88 | 24.92 | 24.71 | 24.74 | 2,752 | -0.17(-0.68%) |
Jul 03, 2024 | 24.89 | 24.91 | 24.89 | 24.91 | 2,583 | +0.04(+0.17%) |
Jul 02, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 637 | +0.10(+0.41%) |
Jul 01, 2024 | 24.79 | 24.79 | 24.76 | 24.76 | 674 | -0.23(-0.90%) |
Jun 28, 2024 | 24.97 | 25.01 | 24.97 | 24.99 | 905 | +0.25(+1.02%) |
Jun 27, 2024 | 24.65 | 24.74 | 24.64 | 24.74 | 11,206 | +0.13(+0.54%) |
Jun 26, 2024 | 24.55 | 24.61 | 24.52 | 24.61 | 56,797 | +0.03(+0.10%) |
Jun 25, 2024 | 24.69 | 24.69 | 24.55 | 24.58 | 3,373 | -0.23(-0.93%) |
Jun 24, 2024 | 24.83 | 24.83 | 24.81 | 24.81 | 1,844 | +0.20(+0.83%) |
Jun 21, 2024 | 24.54 | 24.61 | 24.52 | 24.61 | 53,251 | +0.02(+0.06%) |
Jun 20, 2024 | 24.76 | 24.76 | 24.59 | 24.59 | 22,878 | -0.06(-0.25%) |
Jun 18, 2024 | 24.73 | 24.74 | 24.65 | 24.65 | 2,260 | +0.08(+0.34%) |
Jun 17, 2024 | 24.21 | 24.57 | 24.21 | 24.57 | 22,819 | +0.23(+0.93%) |
Jun 14, 2024 | 24.35 | 24.37 | 24.34 | 24.34 | 57,881 | -0.40(-1.63%) |