Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.77 | 27.02 | 26.77 | 26.97 | 53,154 | +0.23(+0.86%) |
Aug 22, 2024 | 26.98 | 26.98 | 26.71 | 26.74 | 84,155 | -0.14(-0.52%) |
Aug 21, 2024 | 27.05 | 27.08 | 26.87 | 26.88 | 75,369 | +0.07(+0.26%) |
Aug 20, 2024 | 26.78 | 27.11 | 26.75 | 26.81 | 50,995 | +0.02(+0.07%) |
Aug 19, 2024 | 26.74 | 26.88 | 26.71 | 26.79 | 99,927 | +0.10(+0.37%) |
Aug 16, 2024 | 26.52 | 26.78 | 26.52 | 26.69 | 92,520 | +0.09(+0.34%) |
Aug 15, 2024 | 26.55 | 26.98 | 26.54 | 26.60 | 119,942 | +0.07(+0.26%) |
Aug 14, 2024 | 26.61 | 26.78 | 26.50 | 26.53 | 240,966 | +0.04(+0.15%) |
Aug 13, 2024 | 26.47 | 26.56 | 26.33 | 26.49 | 56,651 | +0.19(+0.72%) |
Aug 12, 2024 | 26.39 | 26.45 | 26.26 | 26.30 | 68,295 | +0.00(+0.00%) |
Aug 09, 2024 | 26.38 | 26.45 | 26.21 | 26.30 | 81,123 | +0.04(+0.15%) |
Aug 08, 2024 | 26.22 | 26.42 | 26.09 | 26.26 | 63,147 | +0.23(+0.88%) |
Aug 07, 2024 | 26.13 | 26.27 | 26.03 | 26.03 | 77,231 | -0.07(-0.27%) |
Aug 06, 2024 | 26.05 | 26.41 | 26.01 | 26.10 | 69,498 | -0.02(-0.08%) |
Aug 05, 2024 | 26.40 | 26.41 | 25.93 | 26.12 | 88,207 | -0.32(-1.21%) |
Aug 02, 2024 | 26.14 | 26.59 | 26.14 | 26.44 | 89,584 | -0.08(-0.30%) |
Aug 01, 2024 | 26.69 | 26.69 | 26.40 | 26.52 | 82,258 | -0.03(-0.11%) |
Jul 31, 2024 | 26.63 | 26.63 | 26.47 | 26.55 | 67,583 | +0.03(+0.11%) |
Jul 30, 2024 | 26.62 | 26.62 | 26.39 | 26.52 | 59,248 | +0.06(+0.23%) |
Jul 29, 2024 | 26.56 | 26.56 | 26.39 | 26.46 | 244,641 | +0.01(+0.04%) |
Jul 26, 2024 | 26.47 | 26.71 | 26.39 | 26.45 | 22,984 | +0.07(+0.27%) |
Jul 25, 2024 | 26.35 | 26.51 | 26.24 | 26.38 | 40,990 | +0.16(+0.61%) |
Jul 24, 2024 | 26.37 | 26.39 | 26.16 | 26.22 | 46,238 | -0.06(-0.23%) |
Jul 23, 2024 | 26.35 | 26.71 | 26.28 | 26.28 | 41,942 | -0.07(-0.27%) |
Jul 22, 2024 | 26.35 | 26.56 | 26.20 | 26.35 | 42,240 | +0.04(+0.15%) |
Jul 19, 2024 | 26.43 | 26.49 | 26.31 | 26.31 | 17,228 | -0.10(-0.38%) |
Jul 18, 2024 | 26.54 | 27.65 | 26.40 | 26.41 | 56,448 | -0.10(-0.38%) |
Jul 17, 2024 | 26.42 | 26.83 | 26.36 | 26.51 | 56,354 | +0.05(+0.19%) |
Jul 16, 2024 | 26.37 | 26.50 | 26.27 | 26.46 | 35,077 | +0.20(+0.76%) |
Jul 15, 2024 | 26.36 | 26.40 | 26.21 | 26.26 | 40,527 | -0.09(-0.34%) |
Jul 12, 2024 | 26.28 | 26.42 | 26.23 | 26.35 | 42,359 | +0.11(+0.42%) |
Jul 11, 2024 | 26.20 | 26.33 | 26.18 | 26.24 | 53,581 | +0.09(+0.34%) |
Jul 10, 2024 | 26.01 | 26.20 | 26.01 | 26.15 | 41,661 | +0.13(+0.50%) |
Jul 09, 2024 | 26.16 | 26.16 | 25.95 | 26.02 | 58,560 | -0.01(-0.04%) |
Jul 08, 2024 | 26.11 | 26.11 | 26.03 | 26.03 | 31,727 | +0.03(+0.12%) |
Jul 05, 2024 | 26.05 | 26.05 | 25.91 | 26.00 | 33,320 | +0.04(+0.15%) |
Jul 03, 2024 | 25.91 | 26.02 | 25.88 | 25.96 | 40,492 | +0.10(+0.39%) |
Jul 02, 2024 | 25.87 | 26.07 | 25.73 | 25.86 | 226,791 | +0.12(+0.47%) |
Jul 01, 2024 | 26.28 | 26.28 | 25.68 | 25.74 | 127,815 | -0.12(-0.48%) |
Jun 28, 2024 | 25.97 | 26.08 | 25.84 | 25.86 | 69,613 | -0.04(-0.15%) |
Jun 27, 2024 | 25.91 | 26.18 | 25.87 | 25.90 | 89,631 | -0.01(-0.04%) |
Jun 26, 2024 | 25.93 | 25.98 | 25.87 | 25.91 | 32,491 | -0.10(-0.38%) |
Jun 25, 2024 | 26.02 | 26.03 | 25.93 | 26.01 | 51,505 | +0.00(+0.00%) |
Jun 24, 2024 | 25.93 | 26.16 | 25.93 | 26.01 | 46,747 | +0.13(+0.50%) |
Jun 21, 2024 | 25.99 | 25.99 | 25.87 | 25.88 | 41,012 | -0.04(-0.15%) |
Jun 20, 2024 | 25.92 | 26.03 | 25.82 | 25.92 | 31,095 | -0.03(-0.12%) |
Jun 18, 2024 | 25.95 | 26.06 | 25.86 | 25.95 | 32,711 | +0.07(+0.27%) |
Jun 17, 2024 | 25.90 | 25.90 | 25.75 | 25.88 | 17,239 | -0.03(-0.12%) |
Jun 14, 2024 | 25.98 | 25.98 | 25.81 | 25.91 | 51,556 | +0.00(+0.00%) |
Jun 13, 2024 | 25.79 | 26.24 | 25.77 | 25.91 | 31,095 | +0.14(+0.54%) |
Jun 12, 2024 | 25.95 | 26.02 | 25.77 | 25.77 | 45,688 | -0.02(-0.07%) |
Jun 11, 2024 | 25.73 | 25.86 | 25.68 | 25.79 | 38,550 | -0.00(-0.01%) |
Jun 10, 2024 | 25.85 | 25.93 | 25.65 | 25.79 | 33,205 | +0.01(+0.05%) |
Jun 07, 2024 | 25.83 | 25.94 | 25.71 | 25.78 | 40,752 | -0.09(-0.36%) |
Jun 06, 2024 | 25.96 | 26.02 | 25.84 | 25.87 | 62,500 | -0.03(-0.12%) |
Jun 05, 2024 | 25.76 | 26.09 | 25.76 | 25.90 | 37,124 | +0.05(+0.21%) |
Jun 04, 2024 | 25.91 | 25.92 | 25.80 | 25.85 | 16,762 | +0.02(+0.06%) |