Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.32 | 26.55 | 26.26 | 26.50 | 809,084 | +0.41(+1.57%) |
Aug 22, 2024 | 26.34 | 26.34 | 26.04 | 26.09 | 670,534 | -0.33(-1.25%) |
Aug 21, 2024 | 26.33 | 26.46 | 26.31 | 26.42 | 470,788 | +0.12(+0.46%) |
Aug 20, 2024 | 26.38 | 26.43 | 26.23 | 26.30 | 610,755 | -0.18(-0.68%) |
Aug 19, 2024 | 26.30 | 26.51 | 26.30 | 26.48 | 396,332 | +0.25(+0.95%) |
Aug 16, 2024 | 26.02 | 26.24 | 26.02 | 26.23 | 616,738 | +0.28(+1.08%) |
Aug 15, 2024 | 25.86 | 26.00 | 25.79 | 25.95 | 473,177 | +0.26(+1.01%) |
Aug 14, 2024 | 25.81 | 25.81 | 25.59 | 25.69 | 686,479 | -0.13(-0.50%) |
Aug 13, 2024 | 25.60 | 25.82 | 25.57 | 25.82 | 500,344 | +0.26(+1.02%) |
Aug 12, 2024 | 25.52 | 25.63 | 25.47 | 25.56 | 665,455 | +0.10(+0.39%) |
Aug 09, 2024 | 25.31 | 25.50 | 25.30 | 25.46 | 580,160 | +0.13(+0.51%) |
Aug 08, 2024 | 25.06 | 25.36 | 25.03 | 25.33 | 2,059,797 | +0.55(+2.22%) |
Aug 07, 2024 | 25.01 | 25.17 | 24.75 | 24.78 | 1,065,184 | +0.24(+0.98%) |
Aug 06, 2024 | 24.35 | 24.72 | 24.30 | 24.54 | 2,018,273 | +0.08(+0.33%) |
Aug 05, 2024 | 23.92 | 24.61 | 23.71 | 24.46 | 902,181 | -0.80(-3.17%) |
Aug 02, 2024 | 25.25 | 25.31 | 25.14 | 25.26 | 1,474,189 | -0.40(-1.56%) |
Aug 01, 2024 | 25.96 | 26.02 | 25.56 | 25.66 | 812,976 | -0.42(-1.61%) |
Jul 31, 2024 | 26.02 | 26.14 | 25.99 | 26.08 | 1,777,296 | +0.53(+2.07%) |
Jul 30, 2024 | 25.70 | 25.71 | 25.47 | 25.55 | 413,493 | -0.09(-0.35%) |
Jul 29, 2024 | 25.73 | 25.76 | 25.54 | 25.64 | 540,104 | -0.09(-0.35%) |
Jul 26, 2024 | 25.57 | 25.77 | 25.57 | 25.73 | 766,435 | +0.26(+1.02%) |
Jul 25, 2024 | 25.38 | 25.65 | 25.37 | 25.47 | 521,558 | -0.11(-0.43%) |
Jul 24, 2024 | 25.79 | 25.82 | 25.56 | 25.58 | 1,312,085 | -0.28(-1.08%) |
Jul 23, 2024 | 26.03 | 26.03 | 25.82 | 25.86 | 600,693 | -0.24(-0.92%) |
Jul 22, 2024 | 26.07 | 26.11 | 25.98 | 26.10 | 675,167 | +0.20(+0.77%) |
Jul 19, 2024 | 26.08 | 26.10 | 25.89 | 25.90 | 331,304 | -0.29(-1.11%) |
Jul 18, 2024 | 26.47 | 26.47 | 26.13 | 26.19 | 530,261 | -0.24(-0.91%) |
Jul 17, 2024 | 26.48 | 26.56 | 26.41 | 26.43 | 1,020,216 | -0.40(-1.49%) |
Jul 16, 2024 | 26.72 | 26.84 | 26.66 | 26.83 | 724,128 | +0.16(+0.60%) |
Jul 15, 2024 | 26.79 | 26.82 | 26.64 | 26.67 | 1,752,890 | -0.23(-0.86%) |
Jul 12, 2024 | 26.86 | 26.99 | 26.86 | 26.90 | 756,156 | +0.07(+0.26%) |
Jul 11, 2024 | 26.99 | 26.99 | 26.78 | 26.83 | 988,690 | +0.16(+0.60%) |
Jul 10, 2024 | 26.65 | 26.68 | 26.53 | 26.67 | 764,294 | +0.12(+0.45%) |
Jul 09, 2024 | 26.51 | 26.55 | 26.41 | 26.55 | 1,144,205 | +0.10(+0.38%) |
Jul 08, 2024 | 26.53 | 26.53 | 26.41 | 26.45 | 1,142,947 | +0.00(+0.00%) |
Jul 05, 2024 | 26.40 | 26.45 | 26.26 | 26.45 | 669,794 | +0.12(+0.46%) |
Jul 03, 2024 | 26.15 | 26.35 | 26.14 | 26.33 | 1,146,238 | +0.34(+1.31%) |
Jul 02, 2024 | 25.88 | 26.01 | 25.83 | 25.99 | 1,142,049 | +0.08(+0.31%) |
Jul 01, 2024 | 25.99 | 26.02 | 25.88 | 25.91 | 1,310,414 | +0.04(+0.15%) |
Jun 28, 2024 | 25.94 | 25.99 | 25.82 | 25.87 | 838,994 | +0.08(+0.31%) |
Jun 27, 2024 | 25.84 | 25.86 | 25.75 | 25.79 | 3,378,325 | +0.03(+0.12%) |
Jun 26, 2024 | 25.72 | 25.79 | 25.70 | 25.76 | 731,890 | -0.05(-0.19%) |
Jun 25, 2024 | 25.82 | 25.82 | 25.73 | 25.81 | 1,170,277 | -0.04(-0.15%) |
Jun 24, 2024 | 25.75 | 26.02 | 25.75 | 25.85 | 592,444 | +0.00(+0.00%) |
Jun 21, 2024 | 25.81 | 25.93 | 25.81 | 25.85 | 767,062 | -0.08(-0.31%) |
Jun 20, 2024 | 26.20 | 26.20 | 25.83 | 25.93 | 1,685,924 | -0.06(-0.23%) |
Jun 18, 2024 | 25.86 | 26.02 | 25.84 | 25.99 | 711,482 | +0.23(+0.89%) |
Jun 17, 2024 | 25.59 | 25.80 | 25.59 | 25.76 | 384,097 | +0.15(+0.58%) |
Jun 14, 2024 | 25.58 | 25.62 | 25.48 | 25.61 | 549,509 | +0.04(+0.16%) |
Jun 13, 2024 | 25.69 | 25.69 | 25.48 | 25.57 | 466,428 | -0.05(-0.19%) |
Jun 12, 2024 | 25.72 | 25.76 | 25.58 | 25.62 | 757,548 | +0.25(+0.98%) |
Jun 11, 2024 | 25.38 | 25.40 | 25.25 | 25.37 | 643,376 | -0.10(-0.39%) |
Jun 10, 2024 | 25.32 | 25.50 | 25.29 | 25.47 | 669,393 | +0.19(+0.75%) |
Jun 07, 2024 | 25.46 | 25.47 | 25.26 | 25.28 | 883,422 | -0.24(-0.93%) |
Jun 06, 2024 | 25.52 | 25.53 | 25.42 | 25.52 | 717,715 | +0.11(+0.43%) |
Jun 05, 2024 | 25.28 | 25.41 | 25.20 | 25.41 | 1,586,476 | +0.40(+1.59%) |
Jun 04, 2024 | 24.97 | 25.03 | 24.87 | 25.02 | 1,146,088 | -0.41(-1.60%) |