Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 26.05 | 26.16 | 25.68 | 25.72 | 10,142 | +0.01(+0.02%) |
Aug 28, 2024 | 25.98 | 25.98 | 25.60 | 25.71 | 2,897 | -0.30(-1.14%) |
Aug 27, 2024 | 26.06 | 26.07 | 25.78 | 26.01 | 4,898 | +0.02(+0.08%) |
Aug 26, 2024 | 26.27 | 26.29 | 25.96 | 25.99 | 12,049 | -0.37(-1.40%) |
Aug 23, 2024 | 26.33 | 26.47 | 26.12 | 26.36 | 27,192 | +0.36(+1.38%) |
Aug 22, 2024 | 26.56 | 26.56 | 26.00 | 26.00 | 60,445 | -0.61(-2.29%) |
Aug 21, 2024 | 26.40 | 26.63 | 26.40 | 26.61 | 7,840 | +0.16(+0.60%) |
Aug 20, 2024 | 26.53 | 26.60 | 26.42 | 26.45 | 5,400 | -0.05(-0.19%) |
Aug 19, 2024 | 26.22 | 26.50 | 26.14 | 26.50 | 13,152 | +0.35(+1.34%) |
Aug 16, 2024 | 26.17 | 26.24 | 26.12 | 26.15 | 7,428 | -0.03(-0.11%) |
Aug 15, 2024 | 25.78 | 26.27 | 25.78 | 26.18 | 7,633 | +0.72(+2.83%) |
Aug 14, 2024 | 25.55 | 25.59 | 25.25 | 25.46 | 16,670 | +0.10(+0.39%) |
Aug 13, 2024 | 25.07 | 25.37 | 25.07 | 25.36 | 8,895 | +0.58(+2.35%) |
Aug 12, 2024 | 24.79 | 24.98 | 24.76 | 24.78 | 20,977 | +0.01(+0.04%) |
Aug 09, 2024 | 24.50 | 24.77 | 24.48 | 24.77 | 4,278 | +0.28(+1.14%) |
Aug 08, 2024 | 24.07 | 24.53 | 24.03 | 24.49 | 8,115 | +0.94(+3.99%) |
Aug 07, 2024 | 24.42 | 24.48 | 23.53 | 23.55 | 5,068 | -0.28(-1.17%) |
Aug 06, 2024 | 23.71 | 24.10 | 23.35 | 23.83 | 17,617 | +0.35(+1.49%) |
Aug 05, 2024 | 22.78 | 23.86 | 22.25 | 23.48 | 64,782 | -0.66(-2.73%) |
Aug 02, 2024 | 24.13 | 24.27 | 23.98 | 24.14 | 17,952 | -0.98(-3.89%) |
Aug 01, 2024 | 26.02 | 26.28 | 25.08 | 25.12 | 2,589 | -0.96(-3.69%) |
Jul 31, 2024 | 25.96 | 26.15 | 25.85 | 26.08 | 6,018 | +0.96(+3.82%) |
Jul 30, 2024 | 25.85 | 25.85 | 24.93 | 25.12 | 12,463 | -0.66(-2.56%) |
Jul 29, 2024 | 25.92 | 26.04 | 25.78 | 25.78 | 7,139 | -0.00(-0.00%) |
Jul 26, 2024 | 25.79 | 25.79 | 25.76 | 25.78 | 4,506 | +0.26(+1.02%) |
Jul 25, 2024 | 25.70 | 26.05 | 25.33 | 25.52 | 3,454 | -0.18(-0.70%) |
Jul 24, 2024 | 26.51 | 26.51 | 25.70 | 25.70 | 13,008 | -1.39(-5.12%) |
Jul 23, 2024 | 27.05 | 27.19 | 27.05 | 27.09 | 4,688 | +0.03(+0.11%) |
Jul 22, 2024 | 26.90 | 27.06 | 26.88 | 27.06 | 27,561 | +0.43(+1.61%) |
Jul 19, 2024 | 26.75 | 26.99 | 26.58 | 26.63 | 27,877 | -0.41(-1.52%) |
Jul 18, 2024 | 27.55 | 27.55 | 26.80 | 27.04 | 8,769 | -0.18(-0.66%) |
Jul 17, 2024 | 27.78 | 27.78 | 27.17 | 27.22 | 9,512 | -1.29(-4.52%) |
Jul 16, 2024 | 28.74 | 28.75 | 28.40 | 28.51 | 9,506 | -0.03(-0.11%) |
Jul 15, 2024 | 28.70 | 28.85 | 28.54 | 28.54 | 6,065 | +0.02(+0.07%) |
Jul 12, 2024 | 28.37 | 28.77 | 28.27 | 28.52 | 10,241 | +0.08(+0.30%) |
Jul 11, 2024 | 29.08 | 29.08 | 28.35 | 28.44 | 8,854 | -0.63(-2.18%) |
Jul 10, 2024 | 28.93 | 29.07 | 28.75 | 29.07 | 12,108 | +0.31(+1.06%) |
Jul 09, 2024 | 29.01 | 29.04 | 28.73 | 28.76 | 11,429 | -0.10(-0.34%) |
Jul 08, 2024 | 28.93 | 28.95 | 28.80 | 28.86 | 6,331 | +0.00(+0.01%) |
Jul 05, 2024 | 28.70 | 28.86 | 28.70 | 28.86 | 8,004 | +0.30(+1.04%) |
Jul 03, 2024 | 28.29 | 28.56 | 28.29 | 28.56 | 2,701 | +0.32(+1.14%) |
Jul 02, 2024 | 27.91 | 28.27 | 27.91 | 28.24 | 8,357 | +0.19(+0.68%) |
Jul 01, 2024 | 27.96 | 28.07 | 27.57 | 28.05 | 25,939 | +0.11(+0.39%) |
Jun 28, 2024 | 28.10 | 28.35 | 27.94 | 27.94 | 6,471 | -0.03(-0.10%) |
Jun 27, 2024 | 27.83 | 28.05 | 27.82 | 27.97 | 8,355 | +0.21(+0.75%) |
Jun 26, 2024 | 27.75 | 27.76 | 27.62 | 27.76 | 11,121 | +0.09(+0.32%) |
Jun 25, 2024 | 27.45 | 27.68 | 27.36 | 27.67 | 31,331 | +0.41(+1.50%) |
Jun 24, 2024 | 27.65 | 27.73 | 27.26 | 27.26 | 27,763 | -0.41(-1.47%) |
Jun 21, 2024 | 27.61 | 27.74 | 27.46 | 27.67 | 5,749 | -0.16(-0.57%) |
Jun 20, 2024 | 28.29 | 28.29 | 27.70 | 27.83 | 13,511 | -0.26(-0.93%) |
Jun 18, 2024 | 28.01 | 28.15 | 28.01 | 28.09 | 10,997 | +0.15(+0.53%) |
Jun 17, 2024 | 27.75 | 28.03 | 27.49 | 27.94 | 18,435 | +0.32(+1.16%) |
Jun 14, 2024 | 27.66 | 27.66 | 27.50 | 27.62 | 22,555 | -0.08(-0.27%) |
Jun 13, 2024 | 27.80 | 27.80 | 27.50 | 27.70 | 16,520 | +0.19(+0.67%) |
Jun 12, 2024 | 27.47 | 27.63 | 27.43 | 27.51 | 20,479 | +0.50(+1.85%) |
Jun 11, 2024 | 26.99 | 27.01 | 26.83 | 27.01 | 22,379 | +0.07(+0.27%) |
Jun 10, 2024 | 26.50 | 27.02 | 26.49 | 26.94 | 48,537 | +0.38(+1.43%) |
Jun 07, 2024 | 26.47 | 26.58 | 26.47 | 26.56 | 20,794 | +0.02(+0.09%) |
Jun 06, 2024 | 26.65 | 26.69 | 26.47 | 26.54 | 8,855 | -0.08(-0.32%) |
Jun 05, 2024 | 25.72 | 26.64 | 25.72 | 26.62 | 11,318 | +0.90(+3.50%) |
Jun 04, 2024 | 25.80 | 25.81 | 25.62 | 25.72 | 9,916 | -0.13(-0.49%) |