Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 26.56 | 26.56 | 26.41 | 26.48 | 8,801 | -0.16(-0.59%) |
Aug 13, 2024 | 26.36 | 26.64 | 26.36 | 26.64 | 3,449 | +0.27(+1.04%) |
Aug 12, 2024 | 26.36 | 26.43 | 26.36 | 26.37 | 3,772 | +0.18(+0.68%) |
Aug 09, 2024 | 26.14 | 26.24 | 26.06 | 26.19 | 19,839 | +0.10(+0.38%) |
Aug 08, 2024 | 25.76 | 26.09 | 25.72 | 26.09 | 17,218 | +0.63(+2.47%) |
Aug 07, 2024 | 25.81 | 25.81 | 25.46 | 25.46 | 8,486 | +0.21(+0.83%) |
Aug 06, 2024 | 24.97 | 25.46 | 24.97 | 25.25 | 13,846 | +0.23(+0.94%) |
Aug 05, 2024 | 24.13 | 25.10 | 24.13 | 25.02 | 19,378 | -0.62(-2.41%) |
Aug 02, 2024 | 25.69 | 25.69 | 25.48 | 25.63 | 10,322 | -0.52(-1.97%) |
Aug 01, 2024 | 26.61 | 26.64 | 26.06 | 26.15 | 12,575 | -0.63(-2.36%) |
Jul 31, 2024 | 26.73 | 26.85 | 26.67 | 26.78 | 25,599 | +0.57(+2.18%) |
Jul 30, 2024 | 26.41 | 26.41 | 26.12 | 26.21 | 9,105 | -0.19(-0.73%) |
Jul 29, 2024 | 26.48 | 26.49 | 26.33 | 26.40 | 6,081 | -0.22(-0.83%) |
Jul 26, 2024 | 26.61 | 26.69 | 26.55 | 26.62 | 8,242 | +0.27(+1.04%) |
Jul 25, 2024 | 26.38 | 26.58 | 26.27 | 26.35 | 12,011 | -0.26(-0.99%) |
Jul 24, 2024 | 26.90 | 26.90 | 26.61 | 26.61 | 10,457 | -0.43(-1.58%) |
Jul 23, 2024 | 26.98 | 27.12 | 26.98 | 27.04 | 8,452 | -0.12(-0.45%) |
Jul 22, 2024 | 27.11 | 27.16 | 27.07 | 27.16 | 17,807 | +0.36(+1.34%) |
Jul 19, 2024 | 26.93 | 26.93 | 26.80 | 26.81 | 41,322 | -0.18(-0.67%) |
Jul 18, 2024 | 27.35 | 27.35 | 26.96 | 26.99 | 13,664 | -0.30(-1.09%) |
Jul 17, 2024 | 27.37 | 27.37 | 27.28 | 27.28 | 2,495 | -0.66(-2.35%) |
Jul 16, 2024 | 27.84 | 27.94 | 27.84 | 27.94 | 12,790 | +0.13(+0.45%) |
Jul 15, 2024 | 28.02 | 28.02 | 27.81 | 27.81 | 8,481 | -0.29(-1.03%) |
Jul 12, 2024 | 28.03 | 28.22 | 28.03 | 28.10 | 2,482 | +0.17(+0.62%) |
Jul 11, 2024 | 28.25 | 28.25 | 27.91 | 27.93 | 23,557 | -0.06(-0.22%) |
Jul 10, 2024 | 27.94 | 27.99 | 27.93 | 27.99 | 4,974 | +0.14(+0.49%) |
Jul 09, 2024 | 27.78 | 27.86 | 27.75 | 27.86 | 11,172 | +0.31(+1.13%) |
Jul 08, 2024 | 27.61 | 27.64 | 27.51 | 27.55 | 5,458 | +0.03(+0.09%) |
Jul 05, 2024 | 27.50 | 27.52 | 27.32 | 27.52 | 7,993 | +0.06(+0.22%) |
Jul 03, 2024 | 27.33 | 27.47 | 27.31 | 27.46 | 7,919 | +0.34(+1.25%) |
Jul 02, 2024 | 26.93 | 27.12 | 26.93 | 27.12 | 5,482 | +0.11(+0.41%) |
Jul 01, 2024 | 27.13 | 27.14 | 27.00 | 27.01 | 5,372 | -0.04(-0.15%) |
Jun 28, 2024 | 27.14 | 27.17 | 27.01 | 27.05 | 9,288 | +0.06(+0.23%) |
Jun 27, 2024 | 27.12 | 27.12 | 26.92 | 26.99 | 6,392 | -0.00(-0.02%) |
Jun 26, 2024 | 26.93 | 27.01 | 26.92 | 26.99 | 12,506 | -0.00(-0.00%) |
Jun 25, 2024 | 26.94 | 27.00 | 26.91 | 27.00 | 51,358 | +0.01(+0.02%) |
Jun 24, 2024 | 26.95 | 27.14 | 26.95 | 26.99 | 20,931 | -0.04(-0.16%) |
Jun 21, 2024 | 26.98 | 27.09 | 26.98 | 27.03 | 15,305 | -0.13(-0.47%) |
Jun 20, 2024 | 27.25 | 27.33 | 27.00 | 27.16 | 27,219 | -0.00(-0.00%) |
Jun 18, 2024 | 26.98 | 27.19 | 26.98 | 27.16 | 26,515 | +0.26(+0.98%) |
Jun 17, 2024 | 26.79 | 26.91 | 26.70 | 26.90 | 13,604 | +0.19(+0.70%) |
Jun 14, 2024 | 26.59 | 26.71 | 26.59 | 26.71 | 27,549 | +0.00(+0.01%) |
Jun 13, 2024 | 26.67 | 26.72 | 26.64 | 26.71 | 9,701 | +0.03(+0.10%) |
Jun 12, 2024 | 26.77 | 26.82 | 26.62 | 26.68 | 35,589 | +0.29(+1.10%) |
Jun 11, 2024 | 26.45 | 26.45 | 26.29 | 26.39 | 6,355 | -0.19(-0.70%) |
Jun 10, 2024 | 26.36 | 26.60 | 26.36 | 26.57 | 4,391 | +0.22(+0.85%) |
Jun 07, 2024 | 26.49 | 26.49 | 26.30 | 26.35 | 6,235 | -0.27(-1.00%) |
Jun 06, 2024 | 26.63 | 26.66 | 26.55 | 26.62 | 12,367 | +0.16(+0.62%) |
Jun 05, 2024 | 26.22 | 26.45 | 26.21 | 26.45 | 16,184 | +0.54(+2.08%) |
Jun 04, 2024 | 25.93 | 25.96 | 25.75 | 25.91 | 9,998 | -0.43(-1.63%) |