Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.20 | 26.49 | 26.20 | 26.49 | 6,937 | +0.59(+2.28%) |
Aug 22, 2024 | 26.32 | 26.32 | 25.88 | 25.90 | 3,343 | -0.46(-1.75%) |
Aug 21, 2024 | 26.17 | 26.36 | 26.17 | 26.36 | 3,485 | +0.36(+1.38%) |
Aug 20, 2024 | 26.07 | 26.17 | 25.93 | 26.00 | 10,271 | -0.07(-0.27%) |
Aug 19, 2024 | 25.72 | 26.09 | 25.72 | 26.07 | 17,129 | +0.35(+1.36%) |
Aug 16, 2024 | 25.51 | 25.72 | 25.51 | 25.72 | 6,999 | +0.21(+0.82%) |
Aug 15, 2024 | 25.18 | 25.62 | 25.18 | 25.51 | 18,015 | +0.47(+1.88%) |
Aug 14, 2024 | 25.18 | 25.21 | 24.95 | 25.04 | 10,023 | -0.18(-0.71%) |
Aug 13, 2024 | 24.81 | 25.22 | 24.81 | 25.22 | 9,871 | +0.67(+2.73%) |
Aug 12, 2024 | 24.55 | 24.66 | 24.48 | 24.55 | 7,019 | +0.00(+0.00%) |
Aug 09, 2024 | 24.48 | 24.57 | 24.41 | 24.55 | 8,524 | -0.09(-0.37%) |
Aug 08, 2024 | 24.24 | 24.64 | 24.09 | 24.64 | 6,441 | +0.73(+3.05%) |
Aug 07, 2024 | 24.52 | 24.65 | 23.91 | 23.91 | 30,998 | -0.11(-0.46%) |
Aug 06, 2024 | 23.78 | 24.26 | 23.76 | 24.02 | 8,451 | +0.46(+1.95%) |
Aug 05, 2024 | 22.62 | 23.73 | 22.46 | 23.56 | 34,309 | -0.62(-2.56%) |
Aug 02, 2024 | 24.41 | 24.41 | 23.99 | 24.18 | 16,515 | -0.82(-3.28%) |
Aug 01, 2024 | 25.75 | 25.84 | 24.83 | 25.00 | 10,512 | -1.03(-3.96%) |
Jul 31, 2024 | 25.88 | 26.09 | 25.74 | 26.03 | 11,056 | +0.97(+3.87%) |
Jul 30, 2024 | 25.49 | 25.52 | 25.05 | 25.06 | 8,208 | -0.24(-0.95%) |
Jul 29, 2024 | 25.50 | 25.52 | 25.29 | 25.30 | 10,984 | -0.18(-0.71%) |
Jul 26, 2024 | 25.43 | 25.51 | 25.36 | 25.48 | 15,184 | +0.40(+1.59%) |
Jul 25, 2024 | 25.21 | 25.49 | 24.82 | 25.08 | 15,576 | -0.39(-1.53%) |
Jul 24, 2024 | 26.07 | 26.07 | 25.46 | 25.47 | 16,849 | -0.89(-3.38%) |
Jul 23, 2024 | 26.35 | 26.55 | 26.35 | 26.36 | 14,300 | -0.20(-0.75%) |
Jul 22, 2024 | 26.37 | 26.60 | 26.36 | 26.56 | 9,458 | +0.34(+1.30%) |
Jul 19, 2024 | 26.40 | 26.44 | 26.18 | 26.22 | 7,722 | -0.17(-0.64%) |
Jul 18, 2024 | 26.83 | 26.95 | 26.20 | 26.39 | 7,305 | -0.32(-1.20%) |
Jul 17, 2024 | 26.98 | 27.09 | 26.69 | 26.71 | 9,572 | -0.80(-2.93%) |
Jul 16, 2024 | 27.40 | 27.52 | 27.32 | 27.52 | 5,788 | +0.23(+0.82%) |
Jul 15, 2024 | 27.39 | 27.51 | 27.26 | 27.29 | 6,198 | -0.14(-0.51%) |
Jul 12, 2024 | 27.49 | 27.61 | 27.43 | 27.43 | 14,586 | +0.22(+0.81%) |
Jul 11, 2024 | 27.50 | 27.58 | 27.20 | 27.21 | 2,706 | -0.07(-0.26%) |
Jul 10, 2024 | 27.19 | 27.28 | 27.10 | 27.28 | 13,246 | +0.35(+1.30%) |
Jul 09, 2024 | 27.13 | 27.14 | 26.87 | 26.93 | 9,430 | -0.11(-0.41%) |
Jul 08, 2024 | 27.01 | 27.14 | 27.01 | 27.04 | 10,446 | +0.08(+0.30%) |
Jul 05, 2024 | 26.93 | 26.98 | 26.87 | 26.96 | 15,719 | +0.08(+0.30%) |
Jul 03, 2024 | 26.60 | 26.88 | 26.60 | 26.88 | 10,602 | +0.28(+1.05%) |
Jul 02, 2024 | 26.33 | 26.60 | 26.33 | 26.60 | 6,511 | +0.20(+0.76%) |
Jul 01, 2024 | 26.50 | 26.50 | 26.29 | 26.40 | 5,926 | -0.10(-0.38%) |
Jun 28, 2024 | 26.52 | 26.72 | 26.50 | 26.50 | 9,385 | +0.03(+0.11%) |
Jun 27, 2024 | 26.41 | 26.49 | 26.39 | 26.47 | 5,786 | +0.05(+0.19%) |
Jun 26, 2024 | 26.25 | 26.42 | 26.25 | 26.42 | 11,039 | +0.13(+0.49%) |
Jun 25, 2024 | 26.05 | 26.29 | 26.05 | 26.29 | 38,278 | +0.29(+1.12%) |
Jun 24, 2024 | 26.09 | 26.22 | 26.00 | 26.00 | 12,281 | -0.22(-0.84%) |
Jun 21, 2024 | 26.33 | 26.33 | 26.16 | 26.22 | 7,799 | -0.21(-0.78%) |
Jun 20, 2024 | 26.75 | 26.75 | 26.34 | 26.43 | 7,716 | -0.21(-0.79%) |
Jun 18, 2024 | 26.43 | 26.70 | 26.43 | 26.64 | 14,136 | +0.18(+0.68%) |
Jun 17, 2024 | 26.28 | 26.51 | 26.22 | 26.46 | 15,595 | +0.17(+0.64%) |
Jun 14, 2024 | 26.31 | 26.31 | 26.21 | 26.29 | 12,645 | -0.14(-0.53%) |
Jun 13, 2024 | 26.63 | 26.63 | 26.35 | 26.43 | 12,739 | -0.10(-0.38%) |
Jun 12, 2024 | 26.38 | 26.69 | 26.38 | 26.53 | 20,455 | +0.58(+2.23%) |
Jun 11, 2024 | 26.00 | 26.00 | 25.85 | 25.95 | 10,673 | -0.27(-1.03%) |
Jun 10, 2024 | 25.97 | 26.23 | 25.94 | 26.22 | 40,258 | +0.22(+0.85%) |
Jun 07, 2024 | 25.99 | 26.13 | 25.99 | 26.00 | 7,809 | -0.25(-0.95%) |
Jun 06, 2024 | 26.41 | 26.41 | 26.17 | 26.25 | 8,653 | -0.16(-0.61%) |
Jun 05, 2024 | 26.07 | 26.46 | 26.07 | 26.41 | 17,085 | +0.46(+1.77%) |
Jun 04, 2024 | 26.03 | 26.06 | 25.82 | 25.95 | 9,580 | -0.06(-0.23%) |