Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 26.62 | 26.68 | 26.62 | 26.65 | 3,554 | +0.09(+0.35%) |
Aug 15, 2024 | 26.60 | 26.61 | 26.55 | 26.56 | 4,358 | +0.36(+1.37%) |
Aug 14, 2024 | 25.97 | 26.20 | 25.97 | 26.20 | 647 | +0.15(+0.59%) |
Aug 13, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 27,881 | +0.46(+1.81%) |
Aug 12, 2024 | 25.70 | 25.72 | 25.58 | 25.58 | 3,765 | +0.04(+0.17%) |
Aug 09, 2024 | 25.48 | 25.54 | 25.48 | 25.54 | 1,253 | +0.10(+0.40%) |
Aug 08, 2024 | 25.38 | 25.49 | 25.38 | 25.44 | 349,919 | +0.43(+1.72%) |
Aug 07, 2024 | 25.54 | 25.58 | 25.01 | 25.01 | 663 | -0.15(-0.59%) |
Aug 06, 2024 | 25.34 | 25.40 | 25.16 | 25.16 | 2,693 | +0.24(+0.95%) |
Aug 05, 2024 | 25.07 | 25.07 | 24.92 | 24.92 | 3,173 | -0.93(-3.59%) |
Aug 02, 2024 | 26.30 | 26.30 | 25.85 | 25.85 | 740 | -0.31(-1.20%) |
Aug 01, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 12 | -0.31(-1.16%) |
Jul 31, 2024 | 26.39 | 26.47 | 26.39 | 26.47 | 100 | +0.42(+1.60%) |
Jul 30, 2024 | 26.28 | 26.28 | 25.98 | 26.05 | 1,539 | -0.16(-0.62%) |
Jul 29, 2024 | 26.28 | 26.32 | 26.22 | 26.22 | 1,112 | +0.08(+0.31%) |
Jul 26, 2024 | 26.14 | 26.18 | 26.14 | 26.14 | 991 | +0.27(+1.03%) |
Jul 25, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 59 | -0.17(-0.67%) |
Jul 24, 2024 | 26.26 | 26.26 | 26.04 | 26.04 | 1,772 | -0.72(-2.67%) |
Jul 23, 2024 | 26.94 | 26.94 | 26.76 | 26.76 | 666 | +0.04(+0.14%) |
Jul 22, 2024 | 26.62 | 26.73 | 26.56 | 26.72 | 2,457 | +0.39(+1.49%) |
Jul 19, 2024 | 26.40 | 26.43 | 26.33 | 26.33 | 1,049 | -0.22(-0.83%) |
Jul 18, 2024 | 26.71 | 26.71 | 26.47 | 26.55 | 1,190 | -0.28(-1.05%) |
Jul 17, 2024 | 26.81 | 26.84 | 26.79 | 26.84 | 611 | -0.36(-1.34%) |
Jul 16, 2024 | 27.16 | 27.20 | 27.12 | 27.20 | 2,436 | +0.10(+0.38%) |
Jul 15, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 42 | +0.03(+0.11%) |
Jul 12, 2024 | 27.01 | 27.11 | 27.01 | 27.07 | 577 | +0.18(+0.68%) |
Jul 11, 2024 | 26.91 | 26.94 | 26.87 | 26.88 | 1,662 | -0.33(-1.22%) |
Jul 10, 2024 | 27.14 | 27.21 | 27.13 | 27.21 | 14,775 | +0.29(+1.06%) |
Jul 09, 2024 | 27.01 | 27.01 | 26.93 | 26.93 | 304 | -0.01(-0.03%) |
Jul 08, 2024 | 26.99 | 26.99 | 26.91 | 26.93 | 1,637 | -0.04(-0.16%) |
Jul 05, 2024 | 26.89 | 26.98 | 26.89 | 26.98 | 635 | +0.17(+0.65%) |
Jul 03, 2024 | 26.69 | 26.80 | 26.69 | 26.80 | 916 | +0.16(+0.59%) |
Jul 02, 2024 | 26.50 | 26.65 | 26.50 | 26.65 | 2,552 | +0.15(+0.56%) |
Jul 01, 2024 | 26.35 | 26.50 | 26.35 | 26.50 | 321 | -0.05(-0.18%) |
Jun 28, 2024 | 26.59 | 26.59 | 26.55 | 26.55 | 1,675 | +0.04(+0.14%) |
Jun 27, 2024 | 26.50 | 26.54 | 26.50 | 26.51 | 768 | +0.04(+0.16%) |
Jun 26, 2024 | 26.48 | 26.50 | 26.45 | 26.46 | 1,485 | +0.02(+0.08%) |
Jun 25, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 2 | +0.20(+0.76%) |
Jun 24, 2024 | 26.40 | 26.40 | 26.25 | 26.25 | 7,692 | -0.16(-0.61%) |
Jun 21, 2024 | 26.30 | 26.41 | 26.30 | 26.41 | 237 | +0.04(+0.15%) |
Jun 20, 2024 | 26.41 | 26.45 | 26.36 | 26.36 | 987 | -0.03(-0.13%) |
Jun 18, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 172 | +0.04(+0.17%) |
Jun 17, 2024 | 26.16 | 26.42 | 26.16 | 26.36 | 2,247 | +0.18(+0.71%) |
Jun 14, 2024 | 26.05 | 26.19 | 26.05 | 26.17 | 4,221 | -0.00(-0.01%) |
Jun 13, 2024 | 26.19 | 26.20 | 26.10 | 26.17 | 2,233 | -0.05(-0.21%) |
Jun 12, 2024 | 26.17 | 26.35 | 26.17 | 26.23 | 19,543 | +0.38(+1.45%) |
Jun 11, 2024 | 25.76 | 25.85 | 25.76 | 25.85 | 379,825 | +0.16(+0.63%) |
Jun 10, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 21 | +0.02(+0.09%) |
Jun 07, 2024 | 25.76 | 25.76 | 25.67 | 25.67 | 1,192 | -0.09(-0.36%) |
Jun 06, 2024 | 25.78 | 25.78 | 25.76 | 25.76 | 335 | -0.03(-0.11%) |
Jun 05, 2024 | 25.75 | 25.79 | 25.75 | 25.79 | 130 | +0.38(+1.51%) |
Jun 04, 2024 | 25.28 | 25.41 | 25.28 | 25.41 | 150 | +0.23(+0.93%) |