Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 26.79 | 27.22 | 26.77 | 27.06 | 311,158 | +0.25(+0.93%) |
Aug 15, 2024 | 26.69 | 26.94 | 26.27 | 26.81 | 445,198 | +0.94(+3.63%) |
Aug 14, 2024 | 27.00 | 27.00 | 25.75 | 25.87 | 468,184 | -0.08(-0.31%) |
Aug 13, 2024 | 26.18 | 26.18 | 25.78 | 25.95 | 258,190 | -0.13(-0.50%) |
Aug 12, 2024 | 26.23 | 26.46 | 26.06 | 26.08 | 180,103 | +0.07(+0.27%) |
Aug 09, 2024 | 25.95 | 26.24 | 25.82 | 26.01 | 140,992 | +0.03(+0.12%) |
Aug 08, 2024 | 25.51 | 25.99 | 25.43 | 25.98 | 126,152 | +0.47(+1.84%) |
Aug 07, 2024 | 26.05 | 26.05 | 25.44 | 25.51 | 217,695 | +0.28(+1.11%) |
Aug 06, 2024 | 25.00 | 25.55 | 24.99 | 25.23 | 297,292 | +0.21(+0.84%) |
Aug 05, 2024 | 24.90 | 25.18 | 24.32 | 25.02 | 440,343 | -0.67(-2.61%) |
Aug 02, 2024 | 26.14 | 26.19 | 25.57 | 25.69 | 307,001 | -0.84(-3.17%) |
Aug 01, 2024 | 26.96 | 27.04 | 26.28 | 26.53 | 242,356 | -0.37(-1.38%) |
Jul 31, 2024 | 26.92 | 27.22 | 26.90 | 26.90 | 193,309 | +0.07(+0.26%) |
Jul 30, 2024 | 26.64 | 26.93 | 26.64 | 26.83 | 155,551 | +0.19(+0.71%) |
Jul 29, 2024 | 26.84 | 27.02 | 26.48 | 26.64 | 186,547 | +0.06(+0.23%) |
Jul 26, 2024 | 26.75 | 26.76 | 26.48 | 26.58 | 192,995 | +0.03(+0.11%) |
Jul 25, 2024 | 26.75 | 26.95 | 26.52 | 26.55 | 209,523 | -0.19(-0.71%) |
Jul 24, 2024 | 27.40 | 27.40 | 26.73 | 26.74 | 190,865 | -0.70(-2.55%) |
Jul 23, 2024 | 27.37 | 27.60 | 27.20 | 27.44 | 191,637 | -0.01(-0.04%) |
Jul 22, 2024 | 27.00 | 27.60 | 26.99 | 27.45 | 233,469 | +0.52(+1.93%) |
Jul 19, 2024 | 26.90 | 27.05 | 26.75 | 26.93 | 149,554 | -0.15(-0.55%) |
Jul 18, 2024 | 27.42 | 27.56 | 26.96 | 27.08 | 190,689 | -0.16(-0.59%) |
Jul 17, 2024 | 27.15 | 27.41 | 27.14 | 27.24 | 215,938 | +0.09(+0.33%) |
Jul 16, 2024 | 26.92 | 27.22 | 26.77 | 27.15 | 212,632 | +0.29(+1.08%) |
Jul 15, 2024 | 26.34 | 27.00 | 26.25 | 26.86 | 236,837 | +0.52(+1.97%) |
Jul 12, 2024 | 26.53 | 26.62 | 26.31 | 26.34 | 193,498 | -0.06(-0.23%) |
Jul 11, 2024 | 26.59 | 26.73 | 26.35 | 26.40 | 282,784 | -0.41(-1.53%) |
Jul 10, 2024 | 26.45 | 26.83 | 26.45 | 26.81 | 193,536 | +0.40(+1.51%) |
Jul 09, 2024 | 26.28 | 26.60 | 26.28 | 26.41 | 175,046 | +0.09(+0.34%) |
Jul 08, 2024 | 26.89 | 26.91 | 26.29 | 26.32 | 275,331 | -0.68(-2.52%) |
Jul 05, 2024 | 27.26 | 27.26 | 26.76 | 27.00 | 177,559 | -0.37(-1.35%) |
Jul 03, 2024 | 27.27 | 27.50 | 27.23 | 27.37 | 115,280 | +0.28(+1.03%) |
Jul 02, 2024 | 26.93 | 27.23 | 26.68 | 27.09 | 185,229 | +0.10(+0.37%) |
Jul 01, 2024 | 27.25 | 27.35 | 26.74 | 26.99 | 324,024 | -0.05(-0.18%) |
Jun 28, 2024 | 28.00 | 28.06 | 26.96 | 27.04 | 775,994 | -0.94(-3.36%) |
Jun 27, 2024 | 28.17 | 28.27 | 27.85 | 27.98 | 156,382 | -0.04(-0.14%) |
Jun 26, 2024 | 27.70 | 28.08 | 27.70 | 28.02 | 213,333 | +0.06(+0.21%) |
Jun 25, 2024 | 27.64 | 27.97 | 27.59 | 27.96 | 180,785 | +0.16(+0.58%) |
Jun 24, 2024 | 27.58 | 28.00 | 27.58 | 27.80 | 316,769 | +0.34(+1.24%) |
Jun 21, 2024 | 27.08 | 27.58 | 26.97 | 27.46 | 435,568 | +0.43(+1.59%) |
Jun 20, 2024 | 25.85 | 27.14 | 25.80 | 27.03 | 710,344 | +1.20(+4.65%) |
Jun 18, 2024 | 25.73 | 26.04 | 25.73 | 25.83 | 152,430 | +0.11(+0.43%) |
Jun 17, 2024 | 25.82 | 26.05 | 25.59 | 25.72 | 206,832 | -0.13(-0.50%) |
Jun 14, 2024 | 26.25 | 26.30 | 25.81 | 25.85 | 253,147 | -0.27(-1.03%) |
Jun 13, 2024 | 26.59 | 26.63 | 25.85 | 26.12 | 266,491 | -0.67(-2.50%) |
Jun 12, 2024 | 26.89 | 26.97 | 26.67 | 26.79 | 237,862 | +0.17(+0.64%) |
Jun 11, 2024 | 26.90 | 26.90 | 26.37 | 26.62 | 298,137 | -0.72(-2.63%) |
Jun 10, 2024 | 27.25 | 27.45 | 27.07 | 27.34 | 252,887 | -0.71(-2.53%) |
Jun 07, 2024 | 28.33 | 28.42 | 27.95 | 28.05 | 393,238 | +0.34(+1.23%) |
Jun 06, 2024 | 27.65 | 27.79 | 27.57 | 27.71 | 205,166 | -0.18(-0.66%) |
Jun 05, 2024 | 27.82 | 28.00 | 27.64 | 27.89 | 222,458 | +0.15(+0.53%) |
Jun 04, 2024 | 27.71 | 27.93 | 27.66 | 27.75 | 254,168 | -0.10(-0.35%) |