Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.77 | 27.14 | 26.65 | 27.05 | 125,754 | +0.48(+1.79%) |
Aug 22, 2024 | 26.65 | 26.75 | 26.38 | 26.58 | 122,602 | -0.17(-0.64%) |
Aug 21, 2024 | 26.53 | 26.90 | 26.53 | 26.75 | 206,858 | +0.20(+0.75%) |
Aug 20, 2024 | 26.44 | 26.68 | 26.44 | 26.55 | 110,700 | +0.11(+0.42%) |
Aug 19, 2024 | 26.19 | 26.58 | 26.11 | 26.44 | 229,411 | +0.33(+1.26%) |
Aug 16, 2024 | 26.36 | 26.36 | 25.96 | 26.11 | 212,096 | -0.18(-0.68%) |
Aug 15, 2024 | 26.08 | 26.52 | 25.94 | 26.29 | 243,490 | +0.58(+2.26%) |
Aug 14, 2024 | 25.79 | 25.82 | 25.59 | 25.71 | 155,182 | -0.09(-0.35%) |
Aug 13, 2024 | 25.69 | 25.90 | 25.67 | 25.80 | 82,638 | +0.12(+0.47%) |
Aug 12, 2024 | 25.83 | 25.88 | 25.59 | 25.68 | 123,345 | +0.08(+0.31%) |
Aug 09, 2024 | 25.55 | 25.77 | 25.45 | 25.60 | 152,755 | +0.18(+0.71%) |
Aug 08, 2024 | 25.00 | 25.42 | 24.78 | 25.42 | 177,984 | +0.59(+2.38%) |
Aug 07, 2024 | 24.96 | 25.15 | 24.66 | 24.83 | 294,890 | +0.21(+0.85%) |
Aug 06, 2024 | 24.26 | 24.85 | 24.26 | 24.62 | 240,583 | +0.31(+1.28%) |
Aug 05, 2024 | 23.85 | 24.53 | 23.79 | 24.31 | 396,356 | -0.72(-2.88%) |
Aug 02, 2024 | 25.18 | 25.34 | 24.95 | 25.03 | 446,750 | -0.22(-0.87%) |
Aug 01, 2024 | 26.21 | 26.21 | 25.18 | 25.25 | 480,554 | -0.76(-2.92%) |
Jul 31, 2024 | 26.06 | 26.11 | 25.84 | 26.01 | 197,036 | +0.30(+1.17%) |
Jul 30, 2024 | 25.50 | 25.83 | 25.50 | 25.71 | 291,785 | +0.19(+0.74%) |
Jul 29, 2024 | 25.55 | 25.56 | 25.32 | 25.52 | 286,436 | -0.21(-0.82%) |
Jul 26, 2024 | 25.80 | 25.88 | 25.70 | 25.73 | 161,028 | +0.02(+0.08%) |
Jul 25, 2024 | 25.93 | 25.95 | 25.61 | 25.71 | 243,279 | -0.32(-1.23%) |
Jul 24, 2024 | 26.03 | 26.20 | 25.92 | 26.03 | 120,757 | -0.22(-0.84%) |
Jul 23, 2024 | 26.26 | 26.38 | 26.20 | 26.25 | 54,894 | -0.17(-0.64%) |
Jul 22, 2024 | 26.32 | 26.50 | 26.10 | 26.42 | 200,111 | +0.18(+0.69%) |
Jul 19, 2024 | 26.22 | 26.55 | 26.18 | 26.24 | 216,215 | -0.19(-0.72%) |
Jul 18, 2024 | 26.53 | 26.68 | 26.28 | 26.43 | 161,937 | -0.38(-1.42%) |
Jul 17, 2024 | 27.20 | 27.24 | 26.69 | 26.81 | 146,155 | -0.59(-2.15%) |
Jul 16, 2024 | 27.41 | 27.42 | 27.27 | 27.40 | 91,580 | +0.14(+0.51%) |
Jul 15, 2024 | 27.13 | 27.50 | 27.07 | 27.26 | 232,843 | -0.17(-0.62%) |
Jul 12, 2024 | 27.21 | 27.47 | 27.04 | 27.43 | 263,933 | +0.37(+1.37%) |
Jul 11, 2024 | 27.14 | 27.27 | 26.93 | 27.06 | 319,880 | +0.17(+0.63%) |
Jul 10, 2024 | 26.55 | 26.91 | 26.48 | 26.89 | 220,525 | +0.65(+2.48%) |
Jul 09, 2024 | 26.25 | 26.45 | 26.18 | 26.24 | 214,373 | +0.11(+0.42%) |
Jul 08, 2024 | 26.12 | 26.20 | 26.01 | 26.13 | 135,193 | +0.00(+0.00%) |
Jul 05, 2024 | 26.42 | 26.44 | 26.09 | 26.13 | 216,235 | -0.01(-0.04%) |
Jul 03, 2024 | 25.71 | 26.42 | 25.71 | 26.14 | 385,888 | +0.59(+2.31%) |
Jul 02, 2024 | 25.52 | 25.68 | 25.30 | 25.55 | 484,782 | -0.03(-0.12%) |
Jul 01, 2024 | 25.87 | 26.04 | 25.53 | 25.58 | 162,811 | -0.29(-1.12%) |
Jun 28, 2024 | 25.90 | 26.03 | 25.80 | 25.87 | 244,731 | +0.11(+0.43%) |
Jun 27, 2024 | 26.02 | 26.02 | 25.72 | 25.76 | 257,190 | -0.11(-0.43%) |
Jun 26, 2024 | 25.60 | 26.06 | 25.50 | 25.87 | 220,429 | +0.06(+0.23%) |
Jun 25, 2024 | 25.96 | 26.14 | 25.75 | 25.81 | 245,587 | -0.14(-0.54%) |
Jun 24, 2024 | 26.11 | 26.22 | 25.87 | 25.95 | 187,305 | -0.11(-0.42%) |
Jun 21, 2024 | 26.42 | 26.48 | 26.00 | 26.06 | 275,950 | -0.46(-1.73%) |
Jun 20, 2024 | 26.65 | 26.75 | 26.49 | 26.52 | 188,623 | +0.13(+0.49%) |
Jun 18, 2024 | 26.29 | 26.51 | 26.29 | 26.39 | 219,422 | +0.04(+0.15%) |
Jun 17, 2024 | 26.36 | 26.41 | 26.11 | 26.35 | 266,135 | +0.01(+0.04%) |
Jun 14, 2024 | 26.40 | 26.54 | 26.21 | 26.34 | 369,341 | -0.44(-1.64%) |
Jun 13, 2024 | 27.05 | 27.05 | 26.70 | 26.78 | 165,886 | -0.25(-0.92%) |
Jun 12, 2024 | 27.16 | 27.33 | 26.93 | 27.03 | 222,603 | +0.12(+0.45%) |
Jun 11, 2024 | 27.14 | 27.14 | 26.83 | 26.91 | 393,480 | -0.40(-1.47%) |
Jun 10, 2024 | 27.17 | 27.35 | 27.15 | 27.31 | 322,318 | +0.01(+0.04%) |
Jun 07, 2024 | 27.70 | 27.84 | 27.24 | 27.30 | 322,831 | -0.54(-1.93%) |
Jun 06, 2024 | 27.62 | 27.93 | 27.59 | 27.84 | 131,724 | +0.17(+0.60%) |
Jun 05, 2024 | 27.80 | 27.88 | 27.59 | 27.67 | 404,766 | +0.07(+0.25%) |
Jun 04, 2024 | 27.41 | 27.73 | 27.40 | 27.60 | 563,698 | +0.03(+0.11%) |