Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 26.13 | 26.20 | 26.13 | 26.16 | 7,436 | +0.11(+0.44%) |
Aug 28, 2024 | 26.04 | 26.09 | 26.03 | 26.05 | 4,487 | -0.19(-0.72%) |
Aug 27, 2024 | 26.20 | 26.27 | 26.18 | 26.23 | 15,749 | +0.03(+0.13%) |
Aug 26, 2024 | 26.23 | 26.25 | 26.17 | 26.20 | 23,618 | +0.20(+0.77%) |
Aug 23, 2024 | 25.82 | 26.03 | 25.82 | 26.00 | 11,086 | +0.36(+1.40%) |
Aug 22, 2024 | 25.69 | 25.72 | 25.60 | 25.64 | 7,001 | -0.18(-0.70%) |
Aug 21, 2024 | 25.92 | 25.92 | 25.77 | 25.82 | 12,789 | -0.04(-0.15%) |
Aug 20, 2024 | 25.90 | 25.92 | 25.84 | 25.86 | 26,981 | -0.09(-0.35%) |
Aug 19, 2024 | 26.06 | 26.09 | 25.93 | 25.95 | 10,476 | -0.08(-0.31%) |
Aug 16, 2024 | 25.97 | 26.05 | 25.95 | 26.03 | 9,390 | -0.01(-0.05%) |
Aug 15, 2024 | 26.13 | 26.13 | 26.03 | 26.04 | 15,112 | +0.13(+0.49%) |
Aug 14, 2024 | 26.02 | 26.03 | 25.87 | 25.91 | 6,732 | -0.08(-0.32%) |
Aug 13, 2024 | 26.04 | 26.07 | 25.97 | 26.00 | 4,295 | -0.20(-0.77%) |
Aug 12, 2024 | 26.08 | 26.26 | 26.06 | 26.20 | 15,178 | +0.32(+1.25%) |
Aug 09, 2024 | 25.83 | 25.91 | 25.83 | 25.88 | 15,094 | +0.05(+0.17%) |
Aug 08, 2024 | 25.80 | 25.91 | 25.80 | 25.83 | 20,295 | +0.05(+0.19%) |
Aug 07, 2024 | 25.70 | 25.83 | 25.70 | 25.78 | 12,294 | +0.25(+0.98%) |
Aug 06, 2024 | 25.64 | 25.64 | 25.51 | 25.53 | 7,169 | -0.17(-0.66%) |
Aug 05, 2024 | 25.42 | 25.70 | 25.42 | 25.70 | 8,098 | -0.15(-0.58%) |
Aug 02, 2024 | 25.99 | 25.99 | 25.74 | 25.85 | 17,583 | -0.28(-1.07%) |
Aug 01, 2024 | 26.16 | 26.16 | 26.04 | 26.13 | 15,165 | -0.20(-0.76%) |
Jul 31, 2024 | 26.17 | 26.33 | 26.08 | 26.33 | 32,066 | +0.43(+1.66%) |
Jul 30, 2024 | 25.91 | 25.98 | 25.86 | 25.90 | 6,947 | -0.13(-0.50%) |
Jul 29, 2024 | 26.04 | 26.04 | 25.94 | 26.03 | 16,924 | -0.09(-0.34%) |
Jul 26, 2024 | 26.20 | 26.20 | 26.03 | 26.12 | 24,953 | -0.25(-0.95%) |
Jul 25, 2024 | 26.15 | 26.37 | 26.15 | 26.37 | 42,256 | +0.15(+0.57%) |
Jul 24, 2024 | 26.25 | 26.32 | 26.20 | 26.22 | 8,098 | -0.08(-0.30%) |
Jul 23, 2024 | 26.32 | 26.32 | 26.22 | 26.30 | 12,621 | -0.12(-0.45%) |
Jul 22, 2024 | 26.28 | 26.46 | 26.24 | 26.42 | 78,225 | +0.04(+0.15%) |
Jul 19, 2024 | 26.60 | 26.61 | 26.33 | 26.38 | 4,381 | -0.27(-1.01%) |
Jul 18, 2024 | 26.72 | 26.73 | 26.65 | 26.65 | 9,546 | -0.12(-0.47%) |
Jul 17, 2024 | 26.75 | 26.81 | 26.74 | 26.77 | 10,395 | +0.01(+0.06%) |
Jul 16, 2024 | 26.68 | 26.79 | 26.63 | 26.76 | 23,937 | -0.08(-0.30%) |
Jul 15, 2024 | 26.92 | 26.95 | 26.84 | 26.84 | 123,753 | -0.07(-0.26%) |
Jul 12, 2024 | 26.95 | 27.01 | 26.90 | 26.91 | 21,525 | -0.04(-0.17%) |
Jul 11, 2024 | 26.89 | 27.02 | 26.86 | 26.95 | 16,543 | +0.03(+0.13%) |
Jul 10, 2024 | 26.89 | 26.96 | 26.88 | 26.92 | 6,813 | -0.03(-0.13%) |
Jul 09, 2024 | 27.12 | 27.16 | 26.92 | 26.95 | 23,815 | -0.12(-0.44%) |
Jul 08, 2024 | 27.13 | 27.13 | 27.06 | 27.08 | 70,807 | -0.24(-0.90%) |
Jul 05, 2024 | 27.35 | 27.39 | 27.25 | 27.32 | 6,599 | +0.04(+0.13%) |
Jul 03, 2024 | 27.23 | 27.41 | 27.23 | 27.29 | 7,012 | +0.08(+0.29%) |
Jul 02, 2024 | 27.23 | 27.36 | 27.16 | 27.20 | 31,121 | +0.02(+0.08%) |
Jul 01, 2024 | 27.04 | 27.24 | 27.04 | 27.18 | 47,440 | +0.20(+0.75%) |
Jun 28, 2024 | 27.10 | 27.10 | 26.93 | 26.98 | 17,820 | -0.11(-0.40%) |
Jun 27, 2024 | 27.08 | 27.10 | 26.98 | 27.09 | 67,036 | +0.19(+0.70%) |
Jun 26, 2024 | 26.92 | 27.07 | 26.89 | 26.90 | 6,548 | -0.06(-0.22%) |
Jun 25, 2024 | 27.10 | 27.10 | 26.91 | 26.96 | 37,669 | -0.17(-0.62%) |
Jun 24, 2024 | 27.04 | 27.14 | 27.01 | 27.13 | 5,402 | +0.27(+0.99%) |
Jun 21, 2024 | 27.07 | 27.07 | 26.85 | 26.86 | 12,307 | -0.21(-0.77%) |
Jun 20, 2024 | 27.18 | 27.18 | 27.03 | 27.07 | 21,808 | +0.03(+0.11%) |
Jun 18, 2024 | 26.94 | 27.04 | 26.87 | 27.04 | 965,938 | +0.21(+0.77%) |
Jun 17, 2024 | 26.76 | 26.86 | 26.74 | 26.83 | 7,671 | +0.00(+0.00%) |
Jun 14, 2024 | 26.95 | 26.95 | 26.77 | 26.83 | 8,865 | -0.02(-0.09%) |
Jun 13, 2024 | 26.97 | 26.97 | 26.84 | 26.86 | 10,011 | +0.02(+0.09%) |
Jun 12, 2024 | 26.95 | 26.96 | 26.78 | 26.83 | 25,285 | +0.11(+0.41%) |
Jun 11, 2024 | 26.81 | 26.84 | 26.70 | 26.72 | 5,109 | -0.14(-0.52%) |
Jun 10, 2024 | 26.63 | 26.86 | 26.62 | 26.86 | 122,627 | +0.34(+1.30%) |
Jun 07, 2024 | 26.56 | 26.64 | 26.47 | 26.52 | 4,830 | -0.36(-1.35%) |
Jun 06, 2024 | 26.65 | 26.88 | 26.65 | 26.88 | 37,116 | +0.36(+1.34%) |
Jun 05, 2024 | 26.48 | 26.55 | 26.44 | 26.52 | 4,865 | +0.02(+0.07%) |
Jun 04, 2024 | 26.54 | 26.62 | 26.46 | 26.50 | 3,954 | -0.23(-0.85%) |