Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 26.34 | 26.37 | 26.34 | 26.37 | 437 | -0.08(-0.32%) |
Aug 28, 2024 | 26.49 | 26.56 | 26.40 | 26.45 | 13,705 | +0.01(+0.06%) |
Aug 27, 2024 | 26.42 | 26.47 | 26.42 | 26.44 | 2,133 | -0.04(-0.15%) |
Aug 26, 2024 | 26.49 | 26.49 | 26.48 | 26.48 | 348 | -0.07(-0.26%) |
Aug 23, 2024 | 26.32 | 26.55 | 26.32 | 26.55 | 4,261 | +0.46(+1.76%) |
Aug 22, 2024 | 26.25 | 26.25 | 26.09 | 26.09 | 1,016 | -0.30(-1.14%) |
Aug 21, 2024 | 26.38 | 26.40 | 26.35 | 26.39 | 597 | +0.00(+0.00%) |
Aug 20, 2024 | 26.40 | 26.41 | 26.37 | 26.39 | 943 | +0.03(+0.11%) |
Aug 19, 2024 | 26.30 | 26.36 | 26.27 | 26.36 | 1,658 | +0.40(+1.54%) |
Aug 16, 2024 | 26.04 | 26.04 | 25.95 | 25.96 | 1,525 | +0.26(+1.01%) |
Aug 15, 2024 | 25.07 | 25.75 | 25.07 | 25.70 | 10,913 | +0.12(+0.47%) |
Aug 14, 2024 | 25.60 | 25.60 | 25.58 | 25.58 | 249 | -0.04(-0.16%) |
Aug 13, 2024 | 25.28 | 25.62 | 25.28 | 25.62 | 1,909 | +0.45(+1.79%) |
Aug 12, 2024 | 25.16 | 25.21 | 25.16 | 25.17 | 379 | -0.01(-0.06%) |
Aug 09, 2024 | 25.10 | 25.22 | 24.99 | 25.18 | 5,200 | +0.30(+1.23%) |
Aug 08, 2024 | 24.48 | 24.90 | 24.48 | 24.88 | 5,155 | +0.40(+1.62%) |
Aug 07, 2024 | 24.75 | 24.81 | 24.46 | 24.48 | 3,104 | +0.44(+1.85%) |
Aug 06, 2024 | 23.77 | 24.38 | 23.77 | 24.04 | 8,808 | +0.12(+0.52%) |
Aug 05, 2024 | 22.40 | 24.01 | 22.40 | 23.91 | 5,499 | -1.05(-4.23%) |
Aug 02, 2024 | 25.04 | 25.25 | 24.92 | 24.97 | 65,444 | -0.39(-1.54%) |
Aug 01, 2024 | 25.72 | 25.83 | 25.36 | 25.36 | 3,786 | -0.42(-1.63%) |
Jul 31, 2024 | 25.79 | 25.82 | 25.73 | 25.78 | 16,807 | +0.42(+1.66%) |
Jul 30, 2024 | 25.48 | 25.56 | 25.35 | 25.36 | 7,029 | -0.07(-0.28%) |
Jul 29, 2024 | 25.49 | 25.55 | 25.41 | 25.43 | 817 | -0.05(-0.20%) |
Jul 26, 2024 | 25.46 | 25.48 | 25.46 | 25.48 | 234 | +0.21(+0.84%) |
Jul 25, 2024 | 25.32 | 25.33 | 25.14 | 25.27 | 3,909 | -0.07(-0.28%) |
Jul 24, 2024 | 25.50 | 25.57 | 25.34 | 25.34 | 1,911 | -0.27(-1.07%) |
Jul 23, 2024 | 25.63 | 25.63 | 25.61 | 25.61 | 214 | +0.04(+0.14%) |
Jul 22, 2024 | 25.58 | 25.61 | 25.54 | 25.58 | 1,124 | -0.01(-0.02%) |
Jul 19, 2024 | 25.61 | 25.67 | 25.56 | 25.59 | 4,480 | -0.26(-1.01%) |
Jul 18, 2024 | 26.01 | 26.01 | 25.84 | 25.84 | 5,781 | -0.33(-1.24%) |
Jul 17, 2024 | 26.25 | 26.28 | 26.17 | 26.17 | 8,931 | -0.33(-1.25%) |
Jul 16, 2024 | 26.52 | 26.52 | 26.50 | 26.50 | 2,353 | +0.09(+0.34%) |
Jul 15, 2024 | 26.43 | 26.46 | 26.39 | 26.41 | 16,771 | -0.12(-0.45%) |
Jul 12, 2024 | 26.47 | 26.67 | 26.47 | 26.53 | 3,897 | -0.05(-0.19%) |
Jul 11, 2024 | 26.51 | 26.58 | 26.51 | 26.58 | 341 | +0.13(+0.48%) |
Jul 10, 2024 | 26.46 | 26.46 | 26.40 | 26.45 | 804 | +0.11(+0.43%) |
Jul 09, 2024 | 26.29 | 26.34 | 26.29 | 26.34 | 336 | -0.05(-0.19%) |
Jul 08, 2024 | 26.30 | 26.42 | 26.30 | 26.39 | 2,530 | +0.27(+1.03%) |
Jul 05, 2024 | 26.19 | 26.19 | 26.12 | 26.12 | 876 | +0.28(+1.08%) |
Jul 03, 2024 | 25.75 | 25.98 | 25.74 | 25.84 | 12,634 | +0.29(+1.13%) |
Jul 02, 2024 | 25.54 | 25.69 | 25.38 | 25.55 | 33,480 | -0.09(-0.37%) |
Jul 01, 2024 | 25.65 | 25.66 | 25.61 | 25.65 | 1,704 | +0.04(+0.16%) |
Jun 28, 2024 | 25.60 | 25.60 | 25.58 | 25.60 | 2,028 | +0.09(+0.37%) |
Jun 27, 2024 | 25.44 | 25.51 | 25.44 | 25.51 | 265 | +0.25(+0.99%) |
Jun 26, 2024 | 25.29 | 25.29 | 25.26 | 25.26 | 2,274 | -0.02(-0.10%) |
Jun 25, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 19 | +0.07(+0.28%) |
Jun 24, 2024 | 25.25 | 25.27 | 25.20 | 25.21 | 1,493 | -0.13(-0.51%) |
Jun 21, 2024 | 25.38 | 25.40 | 25.33 | 25.34 | 4,752 | +0.06(+0.26%) |
Jun 20, 2024 | 25.39 | 25.50 | 25.25 | 25.28 | 4,482 | -0.02(-0.06%) |
Jun 18, 2024 | 25.17 | 25.30 | 25.16 | 25.30 | 6,236 | +0.12(+0.50%) |
Jun 17, 2024 | 25.02 | 25.19 | 24.90 | 25.17 | 8,749 | +0.28(+1.12%) |
Jun 14, 2024 | 24.81 | 24.95 | 24.81 | 24.89 | 6,737 | +0.10(+0.40%) |
Jun 13, 2024 | 25.27 | 25.27 | 24.79 | 24.79 | 667 | -0.09(-0.36%) |
Jun 12, 2024 | 24.78 | 24.94 | 24.78 | 24.88 | 1,576 | +0.46(+1.88%) |
Jun 11, 2024 | 24.33 | 24.45 | 24.32 | 24.42 | 8,042 | -0.05(-0.22%) |
Jun 10, 2024 | 24.40 | 24.51 | 24.40 | 24.48 | 10,076 | +0.08(+0.31%) |
Jun 07, 2024 | 24.43 | 24.48 | 24.40 | 24.40 | 28,768 | -0.11(-0.45%) |
Jun 06, 2024 | 24.45 | 24.51 | 24.45 | 24.51 | 228 | +0.18(+0.72%) |
Jun 05, 2024 | 24.22 | 24.35 | 24.21 | 24.34 | 16,251 | +0.39(+1.61%) |
Jun 04, 2024 | 23.97 | 24.00 | 23.90 | 23.95 | 1,719 | -0.48(-1.96%) |