Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 26.83 | 27.20 | 26.77 | 26.88 | 117,079 | +0.07(+0.26%) |
Aug 15, 2024 | 26.77 | 27.06 | 26.56 | 26.81 | 74,308 | +0.38(+1.44%) |
Aug 14, 2024 | 26.39 | 26.74 | 26.30 | 26.43 | 55,866 | +0.08(+0.30%) |
Aug 13, 2024 | 26.10 | 26.38 | 26.06 | 26.35 | 64,558 | +0.37(+1.42%) |
Aug 12, 2024 | 25.99 | 26.27 | 25.90 | 25.98 | 60,525 | +0.05(+0.19%) |
Aug 09, 2024 | 25.75 | 26.01 | 25.49 | 25.93 | 116,662 | +0.02(+0.08%) |
Aug 08, 2024 | 25.71 | 26.07 | 25.59 | 25.91 | 52,440 | +0.51(+2.01%) |
Aug 07, 2024 | 25.57 | 25.88 | 25.39 | 25.40 | 81,784 | +0.17(+0.67%) |
Aug 06, 2024 | 24.97 | 25.38 | 24.85 | 25.23 | 106,694 | +0.10(+0.40%) |
Aug 05, 2024 | 25.45 | 25.45 | 24.72 | 25.13 | 183,884 | -0.70(-2.71%) |
Aug 02, 2024 | 26.00 | 26.54 | 25.64 | 25.83 | 108,692 | -0.65(-2.45%) |
Aug 01, 2024 | 26.83 | 26.92 | 26.32 | 26.48 | 55,208 | -0.65(-2.40%) |
Jul 31, 2024 | 27.13 | 27.21 | 27.03 | 27.13 | 60,009 | +0.29(+1.08%) |
Jul 30, 2024 | 26.94 | 26.94 | 26.75 | 26.84 | 46,235 | -0.01(-0.04%) |
Jul 29, 2024 | 26.86 | 27.20 | 26.67 | 26.85 | 76,329 | -0.02(-0.07%) |
Jul 26, 2024 | 26.76 | 26.92 | 26.70 | 26.87 | 70,990 | +0.29(+1.09%) |
Jul 25, 2024 | 26.57 | 26.75 | 26.37 | 26.58 | 115,828 | -0.10(-0.37%) |
Jul 24, 2024 | 27.06 | 27.06 | 26.68 | 26.68 | 72,319 | -0.38(-1.40%) |
Jul 23, 2024 | 27.25 | 27.34 | 27.03 | 27.06 | 62,626 | -0.16(-0.59%) |
Jul 22, 2024 | 27.07 | 27.25 | 27.07 | 27.22 | 118,656 | +0.24(+0.89%) |
Jul 19, 2024 | 27.12 | 27.12 | 26.90 | 26.98 | 230,497 | -0.14(-0.52%) |
Jul 18, 2024 | 27.44 | 27.44 | 27.05 | 27.12 | 89,696 | -0.21(-0.75%) |
Jul 17, 2024 | 27.31 | 27.40 | 27.26 | 27.33 | 124,668 | -0.16(-0.57%) |
Jul 16, 2024 | 27.36 | 27.56 | 27.30 | 27.48 | 42,718 | +0.06(+0.23%) |
Jul 15, 2024 | 27.47 | 27.52 | 27.34 | 27.42 | 57,259 | -0.19(-0.69%) |
Jul 12, 2024 | 27.47 | 27.69 | 27.47 | 27.61 | 48,581 | +0.21(+0.77%) |
Jul 11, 2024 | 27.43 | 27.53 | 27.27 | 27.40 | 378,790 | +0.01(+0.04%) |
Jul 10, 2024 | 27.17 | 27.39 | 27.17 | 27.39 | 197,631 | +0.36(+1.33%) |
Jul 09, 2024 | 27.04 | 27.06 | 26.95 | 27.03 | 109,324 | -0.07(-0.26%) |
Jul 08, 2024 | 27.30 | 27.30 | 27.08 | 27.10 | 66,523 | -0.13(-0.48%) |
Jul 05, 2024 | 27.32 | 27.39 | 27.05 | 27.23 | 300,344 | +0.16(+0.59%) |
Jul 03, 2024 | 26.94 | 27.23 | 26.80 | 27.07 | 43,861 | +0.24(+0.89%) |
Jul 02, 2024 | 26.73 | 26.83 | 26.64 | 26.83 | 78,918 | +0.05(+0.19%) |
Jul 01, 2024 | 26.83 | 26.91 | 26.68 | 26.78 | 54,346 | +0.08(+0.30%) |
Jun 28, 2024 | 26.66 | 26.79 | 26.54 | 26.70 | 61,076 | +0.04(+0.15%) |
Jun 27, 2024 | 26.60 | 26.85 | 26.60 | 26.66 | 90,723 | +0.02(+0.08%) |
Jun 26, 2024 | 26.65 | 26.69 | 26.56 | 26.64 | 105,176 | -0.14(-0.52%) |
Jun 25, 2024 | 26.76 | 26.81 | 26.62 | 26.78 | 143,856 | +0.09(+0.34%) |
Jun 24, 2024 | 26.66 | 26.81 | 26.64 | 26.69 | 93,530 | +0.13(+0.49%) |
Jun 21, 2024 | 27.42 | 27.42 | 26.45 | 26.56 | 65,382 | -0.11(-0.40%) |
Jun 20, 2024 | 26.54 | 26.71 | 26.50 | 26.67 | 157,657 | +0.05(+0.19%) |
Jun 18, 2024 | 26.53 | 26.81 | 26.45 | 26.62 | 186,340 | +0.11(+0.41%) |
Jun 17, 2024 | 26.39 | 26.59 | 26.28 | 26.51 | 72,180 | +0.08(+0.30%) |
Jun 14, 2024 | 26.46 | 26.59 | 26.24 | 26.43 | 131,721 | -0.26(-0.96%) |
Jun 13, 2024 | 26.93 | 26.93 | 26.52 | 26.69 | 176,285 | -0.31(-1.13%) |
Jun 12, 2024 | 26.99 | 27.19 | 26.94 | 26.99 | 83,361 | +0.30(+1.11%) |
Jun 11, 2024 | 26.75 | 26.79 | 26.56 | 26.70 | 950,345 | -0.30(-1.10%) |
Jun 10, 2024 | 26.91 | 27.26 | 26.77 | 26.99 | 419,881 | +0.03(+0.11%) |
Jun 07, 2024 | 26.93 | 27.12 | 26.93 | 26.96 | 238,555 | -0.22(-0.80%) |
Jun 06, 2024 | 27.62 | 27.62 | 27.03 | 27.18 | 252,997 | +0.12(+0.44%) |
Jun 05, 2024 | 26.96 | 27.09 | 26.86 | 27.06 | 304,757 | +0.18(+0.66%) |
Jun 04, 2024 | 27.06 | 27.06 | 26.76 | 26.88 | 64,769 | -0.07(-0.26%) |