Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.02 | 26.09 | 26.00 | 26.09 | 786,889 | +0.12(+0.46%) |
Aug 22, 2024 | 26.03 | 26.03 | 25.94 | 25.97 | 370,264 | -0.06(-0.23%) |
Aug 21, 2024 | 26.07 | 26.07 | 26.00 | 26.03 | 561,001 | -0.02(-0.08%) |
Aug 20, 2024 | 26.02 | 26.05 | 26.00 | 26.05 | 764,261 | +0.05(+0.19%) |
Aug 19, 2024 | 25.99 | 26.03 | 25.98 | 26.00 | 493,205 | +0.01(+0.04%) |
Aug 16, 2024 | 25.96 | 26.02 | 25.96 | 25.99 | 313,925 | +0.03(+0.12%) |
Aug 15, 2024 | 25.97 | 25.98 | 25.93 | 25.96 | 560,969 | -0.09(-0.35%) |
Aug 14, 2024 | 25.99 | 26.07 | 25.99 | 26.05 | 496,100 | +0.04(+0.15%) |
Aug 13, 2024 | 25.93 | 26.03 | 25.92 | 26.01 | 802,769 | +0.06(+0.23%) |
Aug 12, 2024 | 25.88 | 25.96 | 25.83 | 25.95 | 985,856 | +0.08(+0.31%) |
Aug 09, 2024 | 25.86 | 25.88 | 25.85 | 25.87 | 395,554 | +0.05(+0.19%) |
Aug 08, 2024 | 25.80 | 25.83 | 25.76 | 25.82 | 930,084 | +0.03(+0.12%) |
Aug 07, 2024 | 25.97 | 25.97 | 25.79 | 25.79 | 1,703,273 | -0.19(-0.73%) |
Aug 06, 2024 | 26.21 | 26.21 | 25.95 | 25.98 | 2,206,422 | -0.10(-0.38%) |
Aug 05, 2024 | 26.16 | 26.18 | 26.06 | 26.08 | 1,011,430 | +0.00(+0.00%) |
Aug 02, 2024 | 26.10 | 26.10 | 26.02 | 26.08 | 1,289,012 | +0.07(+0.27%) |
Aug 01, 2024 | 25.88 | 26.01 | 25.86 | 26.01 | 4,201,675 | +0.05(+0.19%) |
Jul 31, 2024 | 25.89 | 25.98 | 25.86 | 25.96 | 492,393 | +0.09(+0.35%) |
Jul 30, 2024 | 25.87 | 25.89 | 25.83 | 25.87 | 457,748 | -0.01(-0.04%) |
Jul 29, 2024 | 25.78 | 25.89 | 25.77 | 25.88 | 1,058,374 | +0.12(+0.47%) |
Jul 26, 2024 | 25.71 | 25.78 | 25.70 | 25.76 | 524,685 | +0.12(+0.47%) |
Jul 25, 2024 | 25.64 | 25.69 | 25.62 | 25.64 | 574,010 | +0.06(+0.23%) |
Jul 24, 2024 | 25.68 | 25.71 | 25.58 | 25.58 | 612,812 | -0.05(-0.20%) |
Jul 23, 2024 | 25.68 | 25.70 | 25.63 | 25.63 | 702,845 | -0.07(-0.27%) |
Jul 22, 2024 | 25.82 | 25.82 | 25.67 | 25.70 | 736,096 | -0.06(-0.23%) |
Jul 19, 2024 | 25.82 | 25.82 | 25.74 | 25.76 | 362,689 | -0.08(-0.31%) |
Jul 18, 2024 | 25.81 | 25.84 | 25.80 | 25.84 | 392,434 | +0.01(+0.04%) |
Jul 17, 2024 | 25.83 | 25.86 | 25.81 | 25.83 | 429,671 | -0.01(-0.04%) |
Jul 16, 2024 | 25.79 | 25.84 | 25.79 | 25.84 | 796,722 | +0.08(+0.31%) |
Jul 15, 2024 | 25.80 | 25.80 | 25.73 | 25.76 | 587,481 | -0.06(-0.23%) |
Jul 12, 2024 | 25.83 | 25.87 | 25.80 | 25.82 | 527,788 | +0.03(+0.12%) |
Jul 11, 2024 | 25.81 | 25.82 | 25.76 | 25.79 | 913,547 | +0.07(+0.27%) |
Jul 10, 2024 | 25.74 | 25.74 | 25.69 | 25.72 | 406,773 | +0.03(+0.12%) |
Jul 09, 2024 | 25.74 | 25.74 | 25.67 | 25.69 | 419,839 | -0.02(-0.08%) |
Jul 08, 2024 | 25.72 | 25.73 | 25.68 | 25.71 | 629,057 | +0.02(+0.08%) |
Jul 05, 2024 | 25.71 | 25.74 | 25.66 | 25.69 | 1,076,714 | +0.05(+0.20%) |
Jul 03, 2024 | 25.48 | 25.66 | 25.48 | 25.64 | 745,488 | +0.19(+0.75%) |
Jul 02, 2024 | 25.48 | 25.48 | 25.42 | 25.45 | 485,001 | +0.07(+0.28%) |
Jul 01, 2024 | 25.39 | 25.40 | 25.33 | 25.38 | 1,514,729 | +0.03(+0.12%) |
Jun 28, 2024 | 25.48 | 25.52 | 25.34 | 25.35 | 573,280 | -0.13(-0.51%) |
Jun 27, 2024 | 25.49 | 25.51 | 25.45 | 25.48 | 406,954 | +0.02(+0.08%) |
Jun 26, 2024 | 25.45 | 25.48 | 25.43 | 25.46 | 1,122,365 | -0.06(-0.23%) |
Jun 25, 2024 | 25.48 | 25.53 | 25.44 | 25.52 | 1,141,913 | +0.04(+0.16%) |
Jun 24, 2024 | 25.54 | 25.54 | 25.42 | 25.48 | 1,658,899 | -0.06(-0.23%) |
Jun 21, 2024 | 25.68 | 25.68 | 25.45 | 25.54 | 3,821,493 | -0.07(-0.27%) |
Jun 20, 2024 | 25.62 | 25.63 | 25.59 | 25.61 | 566,393 | -0.07(-0.27%) |
Jun 18, 2024 | 25.65 | 25.74 | 25.65 | 25.68 | 610,564 | +0.03(+0.12%) |
Jun 17, 2024 | 25.66 | 25.68 | 25.61 | 25.65 | 344,832 | -0.07(-0.27%) |
Jun 14, 2024 | 25.54 | 25.73 | 25.54 | 25.72 | 359,586 | +0.05(+0.19%) |
Jun 13, 2024 | 25.60 | 25.70 | 25.60 | 25.67 | 753,959 | +0.11(+0.43%) |
Jun 12, 2024 | 25.56 | 25.58 | 25.51 | 25.56 | 725,643 | +0.12(+0.47%) |
Jun 11, 2024 | 25.41 | 25.46 | 25.27 | 25.44 | 304,101 | +0.06(+0.24%) |
Jun 10, 2024 | 25.38 | 25.38 | 25.26 | 25.38 | 704,607 | +0.00(+0.00%) |
Jun 07, 2024 | 25.36 | 25.38 | 25.29 | 25.38 | 595,674 | -0.10(-0.39%) |
Jun 06, 2024 | 25.47 | 25.50 | 25.44 | 25.48 | 551,068 | +0.05(+0.20%) |
Jun 05, 2024 | 25.40 | 25.43 | 25.31 | 25.43 | 1,333,354 | +0.14(+0.55%) |
Jun 04, 2024 | 25.23 | 25.30 | 25.17 | 25.29 | 468,484 | +0.15(+0.59%) |