Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 26.74 | 26.85 | 26.68 | 26.82 | 332,077 | +0.09(+0.34%) |
Aug 26, 2024 | 26.76 | 26.82 | 26.68 | 26.73 | 256,787 | -0.12(-0.45%) |
Aug 23, 2024 | 26.60 | 26.86 | 26.54 | 26.85 | 376,907 | +0.47(+1.78%) |
Aug 22, 2024 | 26.64 | 26.66 | 26.37 | 26.38 | 251,866 | -0.24(-0.90%) |
Aug 21, 2024 | 26.52 | 26.67 | 26.49 | 26.62 | 303,443 | +0.24(+0.91%) |
Aug 20, 2024 | 26.48 | 26.51 | 26.34 | 26.38 | 310,354 | -0.17(-0.64%) |
Aug 19, 2024 | 26.34 | 26.55 | 26.32 | 26.55 | 275,360 | +0.29(+1.10%) |
Aug 16, 2024 | 26.12 | 26.30 | 26.11 | 26.26 | 339,616 | +0.18(+0.69%) |
Aug 15, 2024 | 25.86 | 26.12 | 25.86 | 26.08 | 547,680 | +0.43(+1.68%) |
Aug 14, 2024 | 25.61 | 25.68 | 25.52 | 25.65 | 317,057 | +0.05(+0.20%) |
Aug 13, 2024 | 25.36 | 25.61 | 25.33 | 25.60 | 225,985 | +0.41(+1.63%) |
Aug 12, 2024 | 25.20 | 25.28 | 25.12 | 25.19 | 348,240 | -0.02(-0.08%) |
Aug 09, 2024 | 25.05 | 25.22 | 25.00 | 25.21 | 648,192 | +0.16(+0.64%) |
Aug 08, 2024 | 24.75 | 25.08 | 24.64 | 25.05 | 777,486 | +0.63(+2.58%) |
Aug 07, 2024 | 24.79 | 24.87 | 24.39 | 24.42 | 434,389 | +0.08(+0.33%) |
Aug 06, 2024 | 24.16 | 24.53 | 24.07 | 24.34 | 621,160 | +0.07(+0.29%) |
Aug 05, 2024 | 23.70 | 24.43 | 23.56 | 24.27 | 987,047 | -0.42(-1.70%) |
Aug 02, 2024 | 24.78 | 24.81 | 24.50 | 24.69 | 469,295 | -0.46(-1.83%) |
Aug 01, 2024 | 25.73 | 25.74 | 25.00 | 25.15 | 377,465 | -0.82(-3.16%) |
Jul 31, 2024 | 25.90 | 26.06 | 25.86 | 25.97 | 349,461 | +0.56(+2.20%) |
Jul 30, 2024 | 25.51 | 25.55 | 25.32 | 25.41 | 332,042 | -0.05(-0.20%) |
Jul 29, 2024 | 25.56 | 25.57 | 25.41 | 25.46 | 547,721 | -0.17(-0.66%) |
Jul 26, 2024 | 25.53 | 25.67 | 25.48 | 25.63 | 1,116,982 | +0.32(+1.26%) |
Jul 25, 2024 | 25.27 | 25.52 | 25.04 | 25.31 | 578,091 | -0.21(-0.82%) |
Jul 24, 2024 | 25.82 | 25.90 | 25.52 | 25.52 | 268,192 | -0.41(-1.58%) |
Jul 23, 2024 | 26.01 | 26.04 | 25.91 | 25.93 | 416,168 | -0.14(-0.54%) |
Jul 22, 2024 | 26.06 | 26.09 | 25.92 | 26.07 | 286,796 | +0.13(+0.50%) |
Jul 19, 2024 | 25.97 | 26.00 | 25.89 | 25.94 | 125,557 | -0.09(-0.35%) |
Jul 18, 2024 | 26.47 | 26.47 | 25.98 | 26.03 | 286,978 | -0.42(-1.59%) |
Jul 17, 2024 | 26.59 | 26.63 | 26.39 | 26.45 | 553,057 | -0.40(-1.49%) |
Jul 16, 2024 | 26.71 | 26.85 | 26.64 | 26.85 | 328,278 | +0.09(+0.34%) |
Jul 15, 2024 | 26.93 | 26.93 | 26.72 | 26.76 | 421,853 | -0.22(-0.82%) |
Jul 12, 2024 | 26.84 | 27.05 | 26.84 | 26.98 | 991,514 | +0.32(+1.20%) |
Jul 11, 2024 | 26.76 | 26.80 | 26.60 | 26.66 | 419,592 | +0.04(+0.15%) |
Jul 10, 2024 | 26.45 | 26.62 | 26.44 | 26.62 | 758,254 | +0.29(+1.10%) |
Jul 09, 2024 | 26.35 | 26.37 | 26.25 | 26.33 | 422,947 | +0.00(+0.00%) |
Jul 08, 2024 | 26.47 | 26.47 | 26.31 | 26.33 | 605,381 | -0.07(-0.27%) |
Jul 05, 2024 | 26.39 | 26.42 | 26.23 | 26.40 | 284,567 | +0.25(+0.96%) |
Jul 03, 2024 | 26.02 | 26.18 | 26.02 | 26.15 | 289,367 | +0.32(+1.24%) |
Jul 02, 2024 | 25.63 | 25.83 | 25.60 | 25.83 | 538,610 | +0.15(+0.58%) |
Jul 01, 2024 | 25.79 | 25.81 | 25.62 | 25.68 | 401,031 | -0.04(-0.16%) |
Jun 28, 2024 | 25.82 | 25.85 | 25.59 | 25.72 | 250,555 | -0.09(-0.33%) |
Jun 27, 2024 | 25.83 | 25.86 | 25.72 | 25.81 | 416,465 | +0.07(+0.27%) |
Jun 26, 2024 | 25.67 | 25.77 | 25.65 | 25.74 | 280,079 | +0.03(+0.12%) |
Jun 25, 2024 | 25.57 | 25.73 | 25.53 | 25.71 | 310,739 | +0.12(+0.47%) |
Jun 24, 2024 | 25.60 | 25.75 | 25.56 | 25.59 | 296,501 | +0.04(+0.16%) |
Jun 21, 2024 | 25.50 | 25.58 | 25.44 | 25.55 | 354,087 | -0.12(-0.46%) |
Jun 20, 2024 | 25.65 | 25.72 | 25.58 | 25.67 | 317,782 | +0.08(+0.31%) |
Jun 18, 2024 | 25.47 | 25.60 | 25.47 | 25.59 | 655,209 | +0.02(+0.08%) |
Jun 17, 2024 | 25.47 | 25.59 | 25.33 | 25.57 | 368,782 | +0.09(+0.35%) |
Jun 14, 2024 | 25.37 | 25.48 | 25.30 | 25.48 | 265,151 | -0.21(-0.81%) |
Jun 13, 2024 | 25.90 | 25.90 | 25.59 | 25.69 | 386,652 | -0.29(-1.11%) |
Jun 12, 2024 | 26.13 | 26.15 | 25.93 | 25.98 | 325,420 | +0.22(+0.85%) |
Jun 11, 2024 | 25.78 | 25.80 | 25.60 | 25.76 | 496,190 | -0.28(-1.07%) |
Jun 10, 2024 | 25.87 | 26.06 | 25.80 | 26.03 | 789,548 | +0.11(+0.42%) |
Jun 07, 2024 | 26.04 | 26.08 | 25.91 | 25.93 | 339,444 | -0.27(-1.02%) |
Jun 06, 2024 | 26.10 | 26.19 | 26.08 | 26.19 | 2,609,451 | +0.18(+0.69%) |
Jun 05, 2024 | 25.90 | 26.01 | 25.79 | 26.01 | 500,207 | +0.32(+1.24%) |
Jun 04, 2024 | 25.74 | 25.76 | 25.54 | 25.70 | 577,547 | -0.28(-1.07%) |