Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.62 | 26.71 | 26.59 | 26.71 | 6,824 | +0.30(+1.13%) |
Aug 22, 2024 | 26.69 | 26.69 | 26.41 | 26.41 | 1,829 | -0.21(-0.80%) |
Aug 21, 2024 | 26.57 | 26.68 | 26.54 | 26.62 | 2,238 | +0.10(+0.40%) |
Aug 20, 2024 | 26.57 | 26.57 | 26.47 | 26.52 | 17,505 | -0.00(-0.00%) |
Aug 19, 2024 | 26.44 | 26.52 | 26.39 | 26.52 | 1,337 | +0.20(+0.74%) |
Aug 16, 2024 | 26.34 | 26.34 | 26.32 | 26.33 | 825 | +0.08(+0.29%) |
Aug 15, 2024 | 26.19 | 26.25 | 26.18 | 26.25 | 1,167 | +0.32(+1.23%) |
Aug 14, 2024 | 25.87 | 25.97 | 25.87 | 25.93 | 1,137 | +0.06(+0.24%) |
Aug 13, 2024 | 25.80 | 25.87 | 25.80 | 25.87 | 455 | +0.29(+1.13%) |
Aug 12, 2024 | 25.11 | 25.62 | 25.11 | 25.58 | 3,316 | -0.07(-0.27%) |
Aug 09, 2024 | 25.67 | 25.67 | 25.57 | 25.65 | 1,991 | +0.07(+0.27%) |
Aug 08, 2024 | 25.49 | 25.58 | 25.49 | 25.58 | 9,308 | +0.32(+1.25%) |
Aug 07, 2024 | 25.57 | 25.57 | 25.26 | 25.26 | 3,959 | -0.09(-0.37%) |
Aug 06, 2024 | 24.82 | 25.51 | 24.82 | 25.36 | 3,006 | -0.07(-0.29%) |
Aug 05, 2024 | 24.78 | 25.47 | 24.78 | 25.43 | 1,808 | -0.23(-0.90%) |
Aug 02, 2024 | 25.68 | 25.69 | 25.61 | 25.66 | 6,625 | -0.19(-0.72%) |
Aug 01, 2024 | 26.24 | 26.25 | 25.83 | 25.85 | 15,191 | -0.26(-1.00%) |
Jul 31, 2024 | 26.12 | 26.12 | 26.08 | 26.11 | 1,244 | +0.30(+1.15%) |
Jul 30, 2024 | 25.73 | 25.84 | 25.73 | 25.81 | 4,382 | -0.08(-0.30%) |
Jul 29, 2024 | 26.12 | 26.12 | 25.89 | 25.89 | 4,307 | -0.00(-0.01%) |
Jul 26, 2024 | 26.00 | 26.00 | 25.89 | 25.89 | 651 | +0.15(+0.58%) |
Jul 25, 2024 | 25.86 | 25.95 | 25.74 | 25.74 | 2,540 | -0.05(-0.18%) |
Jul 24, 2024 | 25.91 | 25.91 | 25.79 | 25.79 | 12,490 | -0.36(-1.39%) |
Jul 23, 2024 | 25.77 | 26.25 | 25.77 | 26.15 | 15,844 | -0.05(-0.19%) |
Jul 22, 2024 | 26.20 | 26.21 | 26.15 | 26.20 | 8,255 | +0.18(+0.70%) |
Jul 19, 2024 | 26.08 | 26.08 | 26.02 | 26.02 | 3,069 | -0.17(-0.63%) |
Jul 18, 2024 | 26.13 | 26.42 | 26.12 | 26.18 | 8,378 | -0.16(-0.61%) |
Jul 17, 2024 | 26.45 | 26.45 | 26.35 | 26.35 | 17,802 | -0.36(-1.35%) |
Jul 16, 2024 | 26.73 | 26.73 | 26.63 | 26.71 | 4,083 | +0.17(+0.64%) |
Jul 15, 2024 | 26.61 | 26.69 | 26.53 | 26.54 | 53,221 | +0.07(+0.27%) |
Jul 12, 2024 | 26.11 | 26.63 | 26.11 | 26.47 | 27,822 | +0.11(+0.40%) |
Jul 11, 2024 | 26.65 | 26.65 | 26.35 | 26.36 | 2,869 | -0.17(-0.65%) |
Jul 10, 2024 | 26.38 | 26.53 | 26.37 | 26.53 | 1,758 | +0.25(+0.95%) |
Jul 09, 2024 | 26.34 | 26.34 | 26.28 | 26.28 | 1,298 | +0.01(+0.04%) |
Jul 08, 2024 | 26.42 | 26.42 | 26.24 | 26.27 | 4,940 | +0.02(+0.06%) |
Jul 05, 2024 | 26.26 | 26.26 | 26.15 | 26.26 | 7,338 | +0.12(+0.46%) |
Jul 03, 2024 | 26.06 | 26.13 | 26.01 | 26.13 | 1,842 | +0.13(+0.52%) |
Jul 02, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 20,168 | +0.07(+0.27%) |
Jul 01, 2024 | 25.87 | 25.93 | 25.83 | 25.93 | 18,543 | +0.06(+0.23%) |
Jun 28, 2024 | 26.11 | 26.11 | 25.87 | 25.87 | 8,996 | -0.02(-0.07%) |
Jun 27, 2024 | 25.90 | 25.90 | 25.89 | 25.89 | 325 | +0.02(+0.08%) |
Jun 26, 2024 | 25.83 | 25.87 | 25.83 | 25.87 | 633 | +0.06(+0.22%) |
Jun 25, 2024 | 25.79 | 25.81 | 25.79 | 25.81 | 2,225 | +0.08(+0.30%) |
Jun 24, 2024 | 25.91 | 25.91 | 25.74 | 25.74 | 1,362 | -0.14(-0.55%) |
Jun 21, 2024 | 25.72 | 25.88 | 25.72 | 25.88 | 2,161 | +0.02(+0.07%) |
Jun 20, 2024 | 25.92 | 25.92 | 25.86 | 25.86 | 1,972 | -0.04(-0.15%) |
Jun 18, 2024 | 25.98 | 25.98 | 25.90 | 25.90 | 739 | +0.04(+0.14%) |
Jun 17, 2024 | 25.77 | 25.92 | 25.77 | 25.86 | 1,171 | +0.17(+0.66%) |
Jun 14, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 170 | +0.00(+0.02%) |
Jun 13, 2024 | 25.84 | 25.84 | 25.59 | 25.69 | 5,916 | +0.04(+0.16%) |
Jun 12, 2024 | 25.79 | 25.79 | 25.65 | 25.65 | 9,648 | +0.18(+0.72%) |
Jun 11, 2024 | 25.45 | 25.47 | 25.44 | 25.47 | 2,691 | +0.07(+0.26%) |
Jun 10, 2024 | 25.34 | 25.40 | 25.34 | 25.40 | 33,897 | +0.08(+0.32%) |
Jun 07, 2024 | 25.42 | 25.42 | 25.32 | 25.32 | 365 | -0.04(-0.15%) |
Jun 06, 2024 | 25.39 | 25.39 | 25.36 | 25.36 | 2,980 | -0.00(-0.00%) |
Jun 05, 2024 | 25.22 | 25.36 | 25.22 | 25.36 | 425 | +0.25(+0.99%) |
Jun 04, 2024 | 25.07 | 25.13 | 25.02 | 25.11 | 3,946 | +0.04(+0.18%) |