Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 25.25 | 25.52 | 25.19 | 25.52 | 73,207 | +0.03(+0.12%) |
Aug 20, 2024 | 25.64 | 25.70 | 25.47 | 25.49 | 21,274 | -0.51(-1.96%) |
Aug 19, 2024 | 25.95 | 26.06 | 25.95 | 26.00 | 24,450 | +0.21(+0.81%) |
Aug 16, 2024 | 25.77 | 25.88 | 25.68 | 25.79 | 11,747 | -0.02(-0.08%) |
Aug 15, 2024 | 25.74 | 25.90 | 25.71 | 25.81 | 39,274 | -0.24(-0.92%) |
Aug 14, 2024 | 25.90 | 26.11 | 25.87 | 26.05 | 26,194 | +0.17(+0.66%) |
Aug 13, 2024 | 25.86 | 25.92 | 25.70 | 25.88 | 47,559 | +0.51(+2.01%) |
Aug 12, 2024 | 25.22 | 25.37 | 25.09 | 25.37 | 78,772 | +0.06(+0.24%) |
Aug 09, 2024 | 25.10 | 25.36 | 25.06 | 25.31 | 515,830 | +0.58(+2.35%) |
Aug 08, 2024 | 24.95 | 24.95 | 24.54 | 24.73 | 307,713 | -0.66(-2.60%) |
Aug 07, 2024 | 25.75 | 25.78 | 25.39 | 25.39 | 265,393 | -0.36(-1.40%) |
Aug 06, 2024 | 25.30 | 25.86 | 25.30 | 25.75 | 41,646 | +0.27(+1.06%) |
Aug 05, 2024 | 25.78 | 25.86 | 25.47 | 25.48 | 57,840 | -1.78(-6.53%) |
Aug 02, 2024 | 27.17 | 27.27 | 26.87 | 27.26 | 37,231 | +0.88(+3.34%) |
Aug 01, 2024 | 26.64 | 26.64 | 26.22 | 26.38 | 42,477 | -0.17(-0.64%) |
Jul 31, 2024 | 26.63 | 26.66 | 26.20 | 26.55 | 196,069 | +0.27(+1.03%) |
Jul 30, 2024 | 26.11 | 26.34 | 26.04 | 26.28 | 230,854 | -0.04(-0.15%) |
Jul 29, 2024 | 26.32 | 26.40 | 26.20 | 26.32 | 223,458 | +0.20(+0.77%) |
Jul 26, 2024 | 26.08 | 26.22 | 25.85 | 26.12 | 44,441 | +0.13(+0.50%) |
Jul 25, 2024 | 25.96 | 26.11 | 25.93 | 25.99 | 200,725 | -0.04(-0.17%) |
Jul 24, 2024 | 26.42 | 26.42 | 25.97 | 26.03 | 281,043 | +0.02(+0.09%) |
Jul 23, 2024 | 26.01 | 26.21 | 25.89 | 26.01 | 604,364 | -0.39(-1.48%) |
Jul 22, 2024 | 26.57 | 26.57 | 26.20 | 26.40 | 15,618 | -0.04(-0.14%) |
Jul 19, 2024 | 26.55 | 26.61 | 26.15 | 26.44 | 13,260 | -0.13(-0.50%) |
Jul 18, 2024 | 26.56 | 26.86 | 26.43 | 26.57 | 41,774 | +0.20(+0.76%) |
Jul 17, 2024 | 26.39 | 26.48 | 26.22 | 26.37 | 56,083 | +0.42(+1.62%) |
Jul 16, 2024 | 26.00 | 26.13 | 25.73 | 25.95 | 87,191 | -0.92(-3.42%) |
Jul 15, 2024 | 27.20 | 27.21 | 26.83 | 26.87 | 28,896 | -0.62(-2.26%) |
Jul 12, 2024 | 27.38 | 27.70 | 27.38 | 27.49 | 58,660 | -0.77(-2.72%) |
Jul 11, 2024 | 28.70 | 28.75 | 28.23 | 28.26 | 615,843 | +0.82(+2.99%) |
Jul 10, 2024 | 27.36 | 27.55 | 27.36 | 27.44 | 371,253 | +0.65(+2.43%) |
Jul 09, 2024 | 26.80 | 27.01 | 26.69 | 26.79 | 32,215 | +0.34(+1.28%) |
Jul 08, 2024 | 26.63 | 26.77 | 26.38 | 26.45 | 99,095 | +0.13(+0.49%) |
Jul 05, 2024 | 26.33 | 26.48 | 26.09 | 26.32 | 146,606 | +0.83(+3.26%) |
Jul 03, 2024 | 25.26 | 25.49 | 25.21 | 25.49 | 19,441 | +0.74(+2.97%) |
Jul 02, 2024 | 24.91 | 24.93 | 24.47 | 24.75 | 63,226 | -0.48(-1.89%) |
Jul 01, 2024 | 25.17 | 25.79 | 25.07 | 25.23 | 62,286 | +0.10(+0.40%) |
Jun 28, 2024 | 24.92 | 25.22 | 24.81 | 25.13 | 568,544 | +0.11(+0.44%) |
Jun 27, 2024 | 25.03 | 25.19 | 25.02 | 25.02 | 185,848 | -0.48(-1.90%) |
Jun 26, 2024 | 25.21 | 25.55 | 25.21 | 25.50 | 203,177 | -0.14(-0.53%) |
Jun 25, 2024 | 25.61 | 25.80 | 25.50 | 25.64 | 385,517 | +0.01(+0.04%) |
Jun 24, 2024 | 25.62 | 25.86 | 25.40 | 25.63 | 168,524 | -0.20(-0.79%) |
Jun 21, 2024 | 25.91 | 26.00 | 25.51 | 25.83 | 23,852 | -0.66(-2.48%) |
Jun 20, 2024 | 26.20 | 26.49 | 26.09 | 26.49 | 18,507 | +0.41(+1.57%) |
Jun 18, 2024 | 26.03 | 26.08 | 25.54 | 26.08 | 50,751 | +0.08(+0.31%) |
Jun 17, 2024 | 26.52 | 26.52 | 25.72 | 26.00 | 29,485 | -0.55(-2.07%) |
Jun 14, 2024 | 26.60 | 26.84 | 26.34 | 26.55 | 29,792 | -0.63(-2.32%) |
Jun 13, 2024 | 27.18 | 27.18 | 26.83 | 27.18 | 109,043 | +0.62(+2.35%) |
Jun 12, 2024 | 26.59 | 26.80 | 26.45 | 26.55 | 45,470 | +0.61(+2.37%) |
Jun 11, 2024 | 25.90 | 26.00 | 25.61 | 25.94 | 34,783 | -0.27(-1.03%) |
Jun 10, 2024 | 26.04 | 26.40 | 26.03 | 26.21 | 16,675 | +0.07(+0.27%) |
Jun 07, 2024 | 26.25 | 26.33 | 25.96 | 26.14 | 12,777 | -0.16(-0.61%) |
Jun 06, 2024 | 26.20 | 26.45 | 26.20 | 26.30 | 20,515 | -0.17(-0.64%) |
Jun 05, 2024 | 26.39 | 26.47 | 26.26 | 26.47 | 28,532 | -0.30(-1.12%) |
Jun 04, 2024 | 26.42 | 26.82 | 26.38 | 26.77 | 59,251 | +0.53(+2.02%) |