Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.60 | 26.73 | 26.52 | 26.71 | 128,101 | +0.23(+0.86%) |
Aug 22, 2024 | 26.89 | 26.89 | 26.43 | 26.48 | 128,924 | -0.30(-1.12%) |
Aug 21, 2024 | 26.73 | 26.80 | 26.64 | 26.78 | 83,331 | +0.07(+0.26%) |
Aug 20, 2024 | 26.70 | 26.79 | 26.62 | 26.71 | 95,449 | +0.01(+0.04%) |
Aug 19, 2024 | 26.40 | 26.74 | 26.40 | 26.70 | 95,713 | +0.20(+0.75%) |
Aug 16, 2024 | 26.39 | 26.56 | 26.39 | 26.50 | 75,622 | +0.01(+0.04%) |
Aug 15, 2024 | 26.29 | 26.51 | 26.29 | 26.49 | 29,598 | +0.39(+1.49%) |
Aug 14, 2024 | 26.04 | 26.15 | 25.88 | 26.10 | 42,195 | +0.07(+0.27%) |
Aug 13, 2024 | 25.80 | 26.06 | 25.80 | 26.03 | 37,811 | +0.41(+1.60%) |
Aug 12, 2024 | 25.54 | 25.72 | 25.54 | 25.62 | 51,254 | +0.05(+0.20%) |
Aug 09, 2024 | 25.33 | 25.61 | 25.33 | 25.57 | 144,955 | +0.09(+0.35%) |
Aug 08, 2024 | 25.19 | 25.48 | 25.05 | 25.48 | 79,822 | +0.54(+2.17%) |
Aug 07, 2024 | 25.38 | 25.50 | 24.94 | 24.94 | 169,308 | -0.15(-0.62%) |
Aug 06, 2024 | 24.85 | 25.42 | 24.85 | 25.09 | 46,460 | +0.25(+0.99%) |
Aug 05, 2024 | 24.40 | 25.16 | 24.35 | 24.85 | 170,553 | -0.59(-2.32%) |
Aug 02, 2024 | 25.59 | 25.59 | 25.28 | 25.44 | 139,399 | -0.45(-1.74%) |
Aug 01, 2024 | 26.36 | 26.37 | 25.74 | 25.89 | 101,981 | -0.39(-1.48%) |
Jul 31, 2024 | 26.08 | 26.34 | 26.08 | 26.28 | 97,562 | +0.48(+1.86%) |
Jul 30, 2024 | 26.04 | 26.10 | 25.67 | 25.80 | 112,943 | -0.23(-0.88%) |
Jul 29, 2024 | 26.08 | 26.15 | 25.96 | 26.03 | 80,661 | +0.09(+0.35%) |
Jul 26, 2024 | 25.97 | 26.09 | 25.85 | 25.94 | 45,256 | +0.12(+0.48%) |
Jul 25, 2024 | 25.95 | 26.15 | 25.74 | 25.82 | 100,868 | -0.14(-0.54%) |
Jul 24, 2024 | 26.33 | 26.33 | 25.95 | 25.95 | 42,282 | -0.64(-2.39%) |
Jul 23, 2024 | 26.63 | 26.70 | 26.53 | 26.59 | 90,452 | -0.04(-0.15%) |
Jul 22, 2024 | 26.55 | 26.68 | 26.44 | 26.63 | 69,286 | +0.25(+0.95%) |
Jul 19, 2024 | 26.55 | 26.55 | 26.30 | 26.38 | 95,229 | -0.13(-0.49%) |
Jul 18, 2024 | 26.63 | 26.67 | 26.36 | 26.51 | 58,658 | -0.09(-0.34%) |
Jul 17, 2024 | 26.78 | 26.78 | 26.55 | 26.60 | 58,253 | -0.42(-1.54%) |
Jul 16, 2024 | 27.11 | 27.11 | 26.92 | 27.02 | 102,559 | -0.00(-0.02%) |
Jul 15, 2024 | 27.04 | 27.17 | 26.95 | 27.02 | 310,289 | +0.08(+0.30%) |
Jul 12, 2024 | 26.84 | 27.12 | 26.84 | 26.94 | 96,618 | +0.06(+0.22%) |
Jul 11, 2024 | 27.23 | 27.23 | 26.84 | 26.88 | 115,917 | -0.34(-1.25%) |
Jul 10, 2024 | 27.14 | 27.23 | 27.04 | 27.22 | 287,500 | +0.14(+0.52%) |
Jul 09, 2024 | 27.11 | 27.14 | 27.00 | 27.08 | 122,719 | +0.02(+0.07%) |
Jul 08, 2024 | 27.05 | 27.07 | 27.00 | 27.06 | 53,912 | +0.03(+0.11%) |
Jul 05, 2024 | 26.85 | 27.03 | 26.85 | 27.03 | 43,976 | +0.18(+0.67%) |
Jul 03, 2024 | 26.74 | 26.87 | 26.70 | 26.85 | 403,166 | +0.11(+0.41%) |
Jul 02, 2024 | 26.53 | 26.76 | 26.53 | 26.74 | 327,083 | +0.16(+0.60%) |
Jul 01, 2024 | 26.51 | 26.58 | 26.37 | 26.58 | 138,166 | +0.11(+0.42%) |
Jun 28, 2024 | 26.61 | 26.69 | 26.42 | 26.47 | 89,961 | -0.08(-0.30%) |
Jun 27, 2024 | 26.50 | 26.57 | 26.47 | 26.55 | 122,478 | +0.06(+0.23%) |
Jun 26, 2024 | 26.44 | 26.54 | 26.42 | 26.49 | 146,826 | +0.01(+0.04%) |
Jun 25, 2024 | 26.30 | 26.50 | 26.30 | 26.48 | 455,407 | +0.21(+0.80%) |
Jun 24, 2024 | 26.49 | 26.49 | 26.27 | 26.27 | 1,051,845 | -0.21(-0.79%) |
Jun 21, 2024 | 26.48 | 26.50 | 26.43 | 26.48 | 421,932 | +0.05(+0.19%) |
Jun 20, 2024 | 26.49 | 26.49 | 26.38 | 26.43 | 82,208 | -0.05(-0.17%) |
Jun 18, 2024 | 26.45 | 26.48 | 26.34 | 26.48 | 360,925 | +0.03(+0.09%) |
Jun 17, 2024 | 26.49 | 26.49 | 26.39 | 26.45 | 115,364 | +0.00(+0.00%) |
Jun 14, 2024 | 26.48 | 26.48 | 26.35 | 26.45 | 326,369 | +0.11(+0.42%) |
Jun 13, 2024 | 26.48 | 26.48 | 26.33 | 26.34 | 56,837 | -0.08(-0.30%) |
Jun 12, 2024 | 26.47 | 26.47 | 26.35 | 26.42 | 25,814 | +0.00(+0.00%) |
Jun 11, 2024 | 26.45 | 26.45 | 26.32 | 26.42 | 62,684 | +0.03(+0.11%) |
Jun 10, 2024 | 26.34 | 26.41 | 26.28 | 26.39 | 30,273 | +0.08(+0.30%) |
Jun 07, 2024 | 26.28 | 26.40 | 26.28 | 26.31 | 10,417 | -0.03(-0.11%) |
Jun 06, 2024 | 26.38 | 26.38 | 26.26 | 26.34 | 24,305 | +0.06(+0.23%) |
Jun 05, 2024 | 26.24 | 26.33 | 26.22 | 26.28 | 19,585 | +0.09(+0.34%) |
Jun 04, 2024 | 26.16 | 26.22 | 26.13 | 26.19 | 13,444 | +0.02(+0.08%) |