Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.73 | 27.18 | 26.68 | 27.18 | 22,002 | +0.61(+2.30%) |
Aug 22, 2024 | 26.75 | 26.75 | 26.51 | 26.57 | 41,200 | -0.12(-0.45%) |
Aug 21, 2024 | 26.49 | 26.70 | 26.47 | 26.69 | 10,564 | +0.31(+1.18%) |
Aug 20, 2024 | 26.63 | 26.63 | 26.32 | 26.38 | 40,916 | -0.18(-0.68%) |
Aug 19, 2024 | 26.40 | 26.56 | 26.40 | 26.56 | 31,151 | +0.17(+0.64%) |
Aug 16, 2024 | 26.30 | 26.41 | 26.27 | 26.39 | 67,750 | +0.05(+0.19%) |
Aug 15, 2024 | 26.26 | 26.41 | 26.24 | 26.34 | 22,405 | +0.55(+2.13%) |
Aug 14, 2024 | 25.86 | 25.86 | 25.69 | 25.79 | 15,542 | +0.04(+0.16%) |
Aug 13, 2024 | 25.53 | 25.76 | 25.47 | 25.75 | 20,830 | +0.33(+1.30%) |
Aug 12, 2024 | 25.55 | 25.67 | 25.37 | 25.42 | 27,266 | -0.12(-0.47%) |
Aug 09, 2024 | 25.33 | 25.55 | 25.33 | 25.54 | 26,184 | +0.04(+0.16%) |
Aug 08, 2024 | 25.01 | 25.50 | 25.01 | 25.50 | 212,880 | +0.73(+2.95%) |
Aug 07, 2024 | 25.42 | 25.42 | 24.77 | 24.77 | 16,113 | -0.27(-1.08%) |
Aug 06, 2024 | 24.86 | 25.38 | 24.71 | 25.04 | 40,289 | +0.17(+0.68%) |
Aug 05, 2024 | 24.35 | 25.08 | 24.31 | 24.87 | 65,315 | -0.63(-2.47%) |
Aug 02, 2024 | 25.72 | 25.73 | 25.30 | 25.50 | 37,998 | -0.91(-3.45%) |
Aug 01, 2024 | 26.99 | 27.08 | 26.23 | 26.41 | 41,686 | -0.62(-2.29%) |
Jul 31, 2024 | 27.04 | 27.35 | 26.88 | 27.03 | 39,563 | +0.24(+0.90%) |
Jul 30, 2024 | 26.81 | 26.89 | 26.65 | 26.79 | 24,460 | +0.08(+0.30%) |
Jul 29, 2024 | 26.79 | 26.81 | 26.60 | 26.71 | 28,205 | +0.01(+0.04%) |
Jul 26, 2024 | 26.65 | 26.75 | 26.48 | 26.70 | 21,921 | +0.45(+1.71%) |
Jul 25, 2024 | 26.11 | 26.59 | 26.05 | 26.25 | 44,398 | +0.31(+1.20%) |
Jul 24, 2024 | 26.33 | 26.39 | 25.93 | 25.94 | 26,648 | -0.57(-2.14%) |
Jul 23, 2024 | 26.35 | 26.61 | 26.35 | 26.51 | 18,743 | +0.09(+0.33%) |
Jul 22, 2024 | 26.20 | 26.46 | 26.11 | 26.42 | 20,184 | +0.35(+1.34%) |
Jul 19, 2024 | 26.20 | 26.20 | 26.06 | 26.07 | 20,857 | -0.17(-0.65%) |
Jul 18, 2024 | 26.54 | 26.79 | 26.17 | 26.24 | 36,509 | -0.34(-1.27%) |
Jul 17, 2024 | 26.76 | 26.95 | 26.57 | 26.58 | 30,622 | -0.40(-1.48%) |
Jul 16, 2024 | 26.44 | 26.98 | 26.38 | 26.98 | 38,912 | +0.74(+2.82%) |
Jul 15, 2024 | 26.10 | 26.38 | 26.09 | 26.24 | 44,561 | +0.27(+1.05%) |
Jul 12, 2024 | 25.93 | 26.12 | 25.88 | 25.97 | 7,319 | +0.21(+0.83%) |
Jul 11, 2024 | 25.45 | 25.75 | 25.45 | 25.75 | 17,396 | +0.60(+2.37%) |
Jul 10, 2024 | 24.96 | 25.16 | 24.93 | 25.16 | 11,754 | +0.29(+1.16%) |
Jul 09, 2024 | 25.05 | 25.05 | 24.83 | 24.87 | 14,025 | -0.17(-0.68%) |
Jul 08, 2024 | 25.05 | 25.10 | 24.99 | 25.04 | 19,736 | +0.13(+0.52%) |
Jul 05, 2024 | 25.07 | 25.09 | 24.86 | 24.91 | 17,989 | -0.21(-0.84%) |
Jul 03, 2024 | 25.05 | 25.22 | 25.05 | 25.12 | 44,888 | +0.07(+0.29%) |
Jul 02, 2024 | 24.90 | 25.05 | 24.90 | 25.05 | 18,783 | +0.07(+0.30%) |
Jul 01, 2024 | 25.03 | 25.03 | 24.96 | 24.98 | 6,826 | -0.24(-0.96%) |
Jun 28, 2024 | 25.35 | 25.35 | 25.18 | 25.22 | 1,952 | +0.09(+0.35%) |
Jun 27, 2024 | 25.08 | 25.13 | 25.03 | 25.13 | 5,632 | +0.07(+0.28%) |
Jun 26, 2024 | 25.09 | 25.09 | 24.98 | 25.06 | 15,762 | -0.09(-0.36%) |
Jun 25, 2024 | 25.27 | 25.27 | 25.09 | 25.15 | 14,399 | -0.20(-0.79%) |
Jun 24, 2024 | 25.25 | 25.48 | 25.24 | 25.35 | 82,061 | +0.06(+0.24%) |
Jun 21, 2024 | 25.25 | 25.29 | 25.11 | 25.29 | 22,483 | +0.07(+0.27%) |
Jun 20, 2024 | 25.25 | 25.39 | 25.20 | 25.22 | 9,507 | -0.09(-0.36%) |
Jun 18, 2024 | 25.20 | 25.36 | 25.20 | 25.31 | 20,693 | +0.09(+0.37%) |
Jun 17, 2024 | 24.88 | 25.25 | 24.88 | 25.22 | 28,126 | +0.23(+0.90%) |
Jun 14, 2024 | 25.13 | 25.15 | 24.90 | 24.99 | 125,122 | -0.39(-1.53%) |
Jun 13, 2024 | 25.44 | 25.44 | 25.19 | 25.38 | 13,358 | -0.11(-0.43%) |
Jun 12, 2024 | 25.56 | 25.76 | 25.46 | 25.49 | 12,194 | +0.38(+1.50%) |
Jun 11, 2024 | 25.00 | 25.16 | 24.94 | 25.12 | 5,600 | -0.12(-0.46%) |
Jun 10, 2024 | 25.00 | 25.27 | 25.00 | 25.23 | 8,928 | +0.10(+0.40%) |
Jun 07, 2024 | 25.04 | 25.21 | 25.04 | 25.13 | 11,306 | -0.12(-0.49%) |
Jun 06, 2024 | 25.33 | 25.34 | 25.17 | 25.25 | 11,611 | -0.19(-0.74%) |
Jun 05, 2024 | 25.23 | 25.45 | 25.16 | 25.44 | 17,351 | +0.32(+1.27%) |
Jun 04, 2024 | 25.31 | 25.33 | 25.10 | 25.12 | 23,802 | -0.37(-1.45%) |