Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.00 | 27.09 | 27.00 | 27.09 | 542 | +0.36(+1.36%) |
Aug 22, 2024 | 26.89 | 26.90 | 26.73 | 26.73 | 1,045 | -0.20(-0.73%) |
Aug 21, 2024 | 26.89 | 26.93 | 26.87 | 26.93 | 3,309 | +0.14(+0.53%) |
Aug 20, 2024 | 26.87 | 26.87 | 26.77 | 26.79 | 1,129 | -0.05(-0.20%) |
Aug 19, 2024 | 26.71 | 26.84 | 26.71 | 26.84 | 339 | +0.17(+0.64%) |
Aug 16, 2024 | 26.62 | 26.67 | 26.62 | 26.67 | 2,654 | +0.08(+0.29%) |
Aug 15, 2024 | 26.52 | 26.59 | 26.52 | 26.59 | 1,002 | +0.28(+1.05%) |
Aug 14, 2024 | 26.31 | 26.33 | 26.31 | 26.32 | 942 | +0.07(+0.28%) |
Aug 13, 2024 | 26.08 | 26.24 | 26.08 | 26.24 | 898 | +0.40(+1.55%) |
Aug 12, 2024 | 25.80 | 25.95 | 25.77 | 25.84 | 2,390 | -0.04(-0.14%) |
Aug 09, 2024 | 25.81 | 25.88 | 25.78 | 25.88 | 2,624 | +0.11(+0.43%) |
Aug 08, 2024 | 25.60 | 25.81 | 25.60 | 25.77 | 5,666 | +0.52(+2.06%) |
Aug 07, 2024 | 25.80 | 25.80 | 25.25 | 25.25 | 26,354 | -0.11(-0.44%) |
Aug 06, 2024 | 25.51 | 25.65 | 25.36 | 25.36 | 2,806 | +0.22(+0.88%) |
Aug 05, 2024 | 24.99 | 25.34 | 24.99 | 25.14 | 28,418 | -0.70(-2.71%) |
Aug 02, 2024 | 25.77 | 25.84 | 25.62 | 25.84 | 12,257 | -0.50(-1.90%) |
Aug 01, 2024 | 26.78 | 26.78 | 26.30 | 26.34 | 1,454 | -0.35(-1.31%) |
Jul 31, 2024 | 26.72 | 26.72 | 26.69 | 26.69 | 409 | +0.26(+0.98%) |
Jul 30, 2024 | 26.37 | 26.43 | 26.37 | 26.43 | 540 | -0.03(-0.11%) |
Jul 29, 2024 | 26.47 | 26.47 | 26.45 | 26.46 | 537 | +0.05(+0.19%) |
Jul 26, 2024 | 26.46 | 26.46 | 26.41 | 26.41 | 202 | +0.23(+0.90%) |
Jul 25, 2024 | 26.26 | 26.40 | 26.17 | 26.17 | 940 | -0.06(-0.22%) |
Jul 24, 2024 | 26.42 | 26.42 | 26.23 | 26.23 | 2,746 | -0.54(-2.02%) |
Jul 23, 2024 | 26.83 | 26.83 | 26.77 | 26.77 | 4,520 | -0.07(-0.26%) |
Jul 22, 2024 | 26.71 | 26.84 | 26.69 | 26.84 | 1,037 | +0.28(+1.06%) |
Jul 19, 2024 | 26.66 | 26.66 | 26.55 | 26.56 | 201 | -0.17(-0.64%) |
Jul 18, 2024 | 26.94 | 26.94 | 26.73 | 26.73 | 2,644 | -0.24(-0.88%) |
Jul 17, 2024 | 27.06 | 27.06 | 26.97 | 26.97 | 134 | -0.26(-0.97%) |
Jul 16, 2024 | 27.13 | 27.23 | 27.11 | 27.23 | 2,481 | +0.20(+0.74%) |
Jul 15, 2024 | 27.07 | 27.07 | 27.00 | 27.03 | 2,037 | +0.04(+0.14%) |
Jul 12, 2024 | 26.95 | 27.10 | 26.91 | 26.99 | 2,256 | +0.13(+0.50%) |
Jul 11, 2024 | 26.96 | 26.96 | 26.85 | 26.86 | 1,060 | -0.01(-0.04%) |
Jul 10, 2024 | 26.75 | 26.87 | 26.75 | 26.87 | 282 | +0.23(+0.87%) |
Jul 09, 2024 | 26.68 | 26.68 | 26.64 | 26.64 | 5,889 | +0.01(+0.04%) |
Jul 08, 2024 | 26.66 | 26.66 | 26.60 | 26.63 | 4,651 | +0.03(+0.12%) |
Jul 05, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 277 | +0.09(+0.35%) |
Jul 03, 2024 | 26.44 | 26.51 | 26.44 | 26.51 | 2,851 | +0.10(+0.40%) |
Jul 02, 2024 | 26.29 | 26.40 | 26.29 | 26.40 | 1,278 | +0.10(+0.36%) |
Jul 01, 2024 | 26.28 | 26.31 | 26.24 | 26.31 | 5,271 | +0.01(+0.05%) |
Jun 28, 2024 | 26.41 | 26.41 | 26.29 | 26.29 | 204 | -0.07(-0.25%) |
Jun 27, 2024 | 26.30 | 26.36 | 26.30 | 26.36 | 828 | +0.00(+0.01%) |
Jun 26, 2024 | 26.26 | 26.36 | 26.26 | 26.36 | 2,182 | -0.04(-0.15%) |
Jun 25, 2024 | 26.33 | 26.40 | 26.33 | 26.40 | 1,528 | +0.06(+0.23%) |
Jun 24, 2024 | 26.41 | 26.41 | 26.34 | 26.34 | 10,816 | +0.03(+0.11%) |
Jun 21, 2024 | 26.29 | 26.31 | 26.29 | 26.31 | 162 | -0.06(-0.23%) |
Jun 20, 2024 | 26.40 | 26.40 | 26.32 | 26.37 | 1,163 | -0.02(-0.08%) |
Jun 18, 2024 | 26.33 | 26.39 | 26.32 | 26.39 | 2,681 | +0.06(+0.23%) |
Jun 17, 2024 | 26.14 | 26.34 | 26.13 | 26.33 | 5,765 | +0.16(+0.61%) |
Jun 14, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 224 | -0.08(-0.30%) |
Jun 13, 2024 | 26.30 | 26.30 | 26.14 | 26.25 | 39,618 | -0.07(-0.26%) |
Jun 12, 2024 | 26.38 | 26.38 | 26.32 | 26.32 | 374 | +0.23(+0.88%) |
Jun 11, 2024 | 25.96 | 26.09 | 25.96 | 26.09 | 6,618 | +0.00(+0.00%) |
Jun 10, 2024 | 25.95 | 26.12 | 25.95 | 26.09 | 8,045 | +0.03(+0.10%) |
Jun 07, 2024 | 26.15 | 26.15 | 26.06 | 26.06 | 123 | -0.07(-0.28%) |
Jun 06, 2024 | 26.13 | 26.13 | 26.10 | 26.13 | 1,467 | +0.01(+0.04%) |
Jun 05, 2024 | 25.96 | 26.12 | 25.94 | 26.12 | 3,080 | +0.24(+0.94%) |
Jun 04, 2024 | 25.83 | 25.88 | 25.75 | 25.88 | 15,614 | -0.01(-0.03%) |