Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 25.38 | 26.00 | 25.38 | 25.90 | 12,261 | +0.45(+1.77%) |
Aug 22, 2024 | 25.60 | 25.82 | 25.44 | 25.45 | 17,973 | -0.05(-0.20%) |
Aug 21, 2024 | 25.85 | 26.00 | 25.50 | 25.50 | 37,185 | -0.01(-0.04%) |
Aug 20, 2024 | 26.35 | 26.46 | 25.50 | 25.51 | 31,522 | -0.81(-3.08%) |
Aug 19, 2024 | 25.90 | 26.58 | 25.90 | 26.32 | 51,671 | +0.44(+1.70%) |
Aug 16, 2024 | 25.20 | 26.13 | 25.19 | 25.88 | 63,869 | +0.60(+2.37%) |
Aug 15, 2024 | 24.73 | 25.46 | 24.73 | 25.28 | 41,505 | +0.53(+2.14%) |
Aug 14, 2024 | 24.61 | 25.03 | 24.46 | 24.75 | 70,938 | +0.14(+0.57%) |
Aug 13, 2024 | 24.82 | 24.87 | 24.41 | 24.61 | 47,831 | -0.01(-0.04%) |
Aug 12, 2024 | 23.73 | 24.65 | 23.73 | 24.62 | 32,052 | +0.89(+3.75%) |
Aug 09, 2024 | 23.99 | 24.17 | 23.59 | 23.73 | 60,976 | -0.26(-1.08%) |
Aug 08, 2024 | 24.12 | 24.50 | 23.95 | 23.99 | 82,398 | -0.05(-0.21%) |
Aug 07, 2024 | 24.79 | 24.79 | 23.86 | 24.04 | 168,704 | -0.71(-2.87%) |
Aug 06, 2024 | 25.20 | 25.41 | 24.30 | 24.75 | 110,499 | -0.27(-1.08%) |
Aug 02, 2024 | 25.02 | 0 | -0.74(-2.87%) | |||
Aug 01, 2024 | 26.12 | 28.10 | 24.01 | 25.76 | 430,375 | -1.86(-6.73%) |
Jul 31, 2024 | 27.05 | 27.70 | 26.95 | 27.62 | 187,462 | +0.57(+2.11%) |
Jul 30, 2024 | 26.74 | 27.05 | 26.72 | 27.05 | 61,240 | +0.41(+1.54%) |
Jul 29, 2024 | 27.49 | 27.50 | 26.50 | 26.64 | 39,936 | -0.76(-2.77%) |
Jul 26, 2024 | 27.04 | 27.40 | 27.04 | 27.40 | 44,471 | +0.40(+1.48%) |
Jul 25, 2024 | 26.95 | 27.23 | 26.65 | 27.00 | 50,310 | +0.00(+0.00%) |
Jul 24, 2024 | 27.19 | 27.48 | 26.94 | 27.00 | 54,164 | -0.14(-0.52%) |
Jul 23, 2024 | 27.09 | 27.31 | 26.85 | 27.14 | 79,121 | +0.04(+0.15%) |
Jul 22, 2024 | 27.23 | 27.24 | 26.93 | 27.10 | 30,412 | +0.01(+0.04%) |
Jul 19, 2024 | 26.96 | 27.23 | 26.72 | 27.09 | 30,908 | +0.16(+0.59%) |
Jul 18, 2024 | 27.20 | 27.20 | 26.84 | 26.93 | 44,711 | -0.18(-0.66%) |
Jul 17, 2024 | 27.19 | 27.29 | 26.96 | 27.11 | 45,874 | -0.09(-0.33%) |
Jul 16, 2024 | 26.58 | 27.26 | 26.58 | 27.20 | 44,744 | +0.60(+2.26%) |
Jul 15, 2024 | 26.49 | 27.10 | 26.34 | 26.60 | 84,189 | +0.24(+0.91%) |
Jul 12, 2024 | 26.15 | 26.37 | 25.87 | 26.36 | 107,072 | +0.38(+1.46%) |
Jul 11, 2024 | 26.50 | 26.50 | 25.85 | 25.98 | 64,680 | -0.53(-2.00%) |
Jul 10, 2024 | 26.93 | 26.93 | 26.14 | 26.51 | 47,982 | -0.01(-0.04%) |
Jul 09, 2024 | 26.95 | 27.27 | 26.50 | 26.52 | 37,895 | -0.68(-2.50%) |
Jul 08, 2024 | 27.05 | 27.21 | 26.91 | 27.20 | 39,515 | +0.01(+0.04%) |
Jul 05, 2024 | 27.00 | 27.58 | 26.76 | 27.19 | 99,835 | +0.10(+0.37%) |
Jul 04, 2024 | 26.86 | 28.39 | 26.69 | 27.09 | 54,687 | +0.34(+1.27%) |
Jul 03, 2024 | 26.51 | 27.14 | 26.40 | 26.75 | 38,453 | +0.35(+1.33%) |
Jul 02, 2024 | 26.26 | 26.43 | 26.10 | 26.40 | 81,096 | +0.02(+0.08%) |
Jun 28, 2024 | 26.38 | 0 | +0.04(+0.15%) | |||
Jun 27, 2024 | 26.17 | 26.34 | 26.01 | 26.34 | 88,260 | +0.22(+0.84%) |
Jun 26, 2024 | 26.01 | 26.35 | 25.90 | 26.12 | 142,219 | +0.10(+0.38%) |
Jun 25, 2024 | 26.63 | 26.63 | 26.02 | 26.02 | 144,063 | -0.38(-1.44%) |
Jun 24, 2024 | 26.32 | 26.71 | 26.20 | 26.40 | 141,680 | +0.29(+1.11%) |
Jun 21, 2024 | 27.35 | 27.68 | 26.03 | 26.11 | 155,623 | -1.38(-5.02%) |
Jun 20, 2024 | 27.61 | 27.87 | 27.20 | 27.49 | 103,826 | -0.12(-0.43%) |
Jun 19, 2024 | 27.73 | 27.91 | 27.61 | 27.61 | 9,851 | -0.07(-0.25%) |
Jun 18, 2024 | 27.73 | 28.09 | 27.49 | 27.68 | 40,276 | -0.09(-0.32%) |
Jun 17, 2024 | 27.59 | 27.77 | 27.48 | 27.77 | 31,352 | +0.28(+1.02%) |
Jun 14, 2024 | 27.57 | 27.64 | 27.34 | 27.49 | 53,648 | -0.15(-0.54%) |
Jun 13, 2024 | 28.60 | 28.60 | 27.45 | 27.64 | 60,156 | -0.96(-3.36%) |
Jun 12, 2024 | 28.72 | 28.99 | 28.55 | 28.60 | 35,821 | -0.10(-0.35%) |
Jun 11, 2024 | 28.80 | 29.05 | 28.64 | 28.70 | 42,245 | -0.27(-0.93%) |
Jun 10, 2024 | 28.31 | 28.99 | 28.31 | 28.97 | 89,449 | +0.57(+2.01%) |
Jun 07, 2024 | 28.28 | 28.71 | 28.28 | 28.40 | 31,975 | -0.11(-0.39%) |
Jun 06, 2024 | 28.28 | 28.63 | 28.28 | 28.51 | 13,027 | +0.25(+0.88%) |
Jun 05, 2024 | 27.34 | 28.30 | 27.30 | 28.26 | 38,916 | +0.91(+3.33%) |
Jun 04, 2024 | 27.61 | 27.81 | 27.26 | 27.35 | 75,476 | -0.41(-1.48%) |