Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.42 | 27.22 | 26.42 | 27.16 | 326,340 | +0.86(+3.27%) |
Aug 22, 2024 | 26.32 | 26.48 | 26.25 | 26.30 | 60,148 | -0.09(-0.34%) |
Aug 21, 2024 | 26.31 | 26.39 | 26.20 | 26.39 | 46,787 | +0.01(+0.04%) |
Aug 20, 2024 | 26.48 | 26.48 | 26.09 | 26.38 | 72,078 | -0.19(-0.72%) |
Aug 19, 2024 | 26.48 | 26.70 | 26.48 | 26.57 | 201,116 | +0.07(+0.26%) |
Aug 16, 2024 | 26.18 | 26.53 | 26.07 | 26.50 | 134,347 | +0.26(+0.99%) |
Aug 15, 2024 | 26.00 | 26.31 | 26.00 | 26.24 | 162,438 | +0.32(+1.23%) |
Aug 14, 2024 | 25.87 | 25.93 | 25.76 | 25.92 | 121,653 | +0.13(+0.50%) |
Aug 13, 2024 | 25.52 | 25.80 | 25.52 | 25.79 | 208,186 | +0.40(+1.58%) |
Aug 12, 2024 | 25.50 | 25.65 | 25.31 | 25.39 | 119,411 | -0.20(-0.78%) |
Aug 09, 2024 | 25.62 | 25.79 | 25.55 | 25.59 | 130,335 | -0.05(-0.20%) |
Aug 08, 2024 | 25.21 | 25.71 | 25.21 | 25.64 | 165,146 | +0.53(+2.11%) |
Aug 07, 2024 | 25.43 | 25.62 | 25.03 | 25.11 | 250,525 | -0.07(-0.28%) |
Aug 06, 2024 | 25.26 | 25.33 | 24.90 | 25.18 | 289,915 | -0.36(-1.41%) |
Aug 02, 2024 | 25.54 | 0 | -0.44(-1.69%) | |||
Aug 01, 2024 | 26.73 | 26.74 | 25.86 | 25.98 | 259,759 | -0.76(-2.84%) |
Jul 31, 2024 | 27.25 | 27.25 | 26.65 | 26.74 | 200,549 | -0.41(-1.51%) |
Jul 30, 2024 | 26.75 | 27.26 | 26.72 | 27.15 | 250,327 | +0.43(+1.61%) |
Jul 29, 2024 | 26.75 | 26.80 | 26.56 | 26.72 | 352,697 | -0.05(-0.19%) |
Jul 26, 2024 | 26.22 | 26.81 | 26.17 | 26.77 | 261,201 | +0.70(+2.69%) |
Jul 25, 2024 | 25.83 | 26.11 | 25.60 | 26.07 | 274,719 | +0.30(+1.16%) |
Jul 24, 2024 | 26.36 | 26.40 | 25.75 | 25.77 | 284,302 | -0.56(-2.13%) |
Jul 23, 2024 | 26.30 | 26.38 | 26.19 | 26.33 | 165,983 | +0.03(+0.11%) |
Jul 22, 2024 | 26.19 | 26.47 | 26.15 | 26.30 | 309,208 | +0.20(+0.77%) |
Jul 19, 2024 | 26.64 | 26.84 | 26.04 | 26.10 | 480,191 | -0.56(-2.10%) |
Jul 18, 2024 | 26.50 | 26.67 | 26.41 | 26.66 | 247,218 | +0.14(+0.53%) |
Jul 17, 2024 | 26.59 | 26.80 | 26.44 | 26.52 | 224,468 | -0.23(-0.86%) |
Jul 16, 2024 | 26.74 | 26.84 | 26.61 | 26.75 | 166,184 | +0.11(+0.41%) |
Jul 15, 2024 | 26.74 | 26.74 | 26.48 | 26.64 | 244,289 | -0.02(-0.08%) |
Jul 12, 2024 | 26.60 | 26.80 | 26.50 | 26.66 | 205,617 | +0.16(+0.60%) |
Jul 11, 2024 | 26.48 | 26.75 | 26.36 | 26.50 | 282,067 | +0.07(+0.26%) |
Jul 10, 2024 | 26.44 | 26.53 | 26.32 | 26.43 | 98,153 | +0.02(+0.08%) |
Jul 09, 2024 | 26.06 | 26.61 | 25.97 | 26.41 | 137,218 | +0.32(+1.23%) |
Jul 08, 2024 | 25.92 | 26.15 | 25.92 | 26.09 | 143,421 | +0.07(+0.27%) |
Jul 05, 2024 | 26.44 | 26.76 | 26.02 | 26.02 | 121,964 | -0.49(-1.85%) |
Jul 04, 2024 | 26.17 | 26.59 | 26.17 | 26.51 | 108,650 | +0.35(+1.34%) |
Jul 03, 2024 | 26.02 | 26.23 | 25.88 | 26.16 | 136,325 | +0.22(+0.85%) |
Jul 02, 2024 | 26.12 | 26.12 | 25.53 | 25.94 | 301,161 | -0.61(-2.30%) |
Jun 28, 2024 | 26.55 | 0 | +0.28(+1.07%) | |||
Jun 27, 2024 | 26.48 | 26.48 | 26.15 | 26.27 | 210,621 | -0.19(-0.72%) |
Jun 26, 2024 | 26.42 | 26.51 | 26.21 | 26.46 | 166,786 | +0.02(+0.08%) |
Jun 25, 2024 | 26.76 | 26.76 | 26.39 | 26.44 | 283,864 | -0.31(-1.16%) |
Jun 24, 2024 | 26.15 | 26.76 | 26.13 | 26.75 | 270,534 | +0.57(+2.18%) |
Jun 21, 2024 | 26.09 | 26.49 | 26.09 | 26.18 | 369,117 | -0.23(-0.87%) |
Jun 20, 2024 | 26.60 | 26.62 | 26.20 | 26.41 | 260,087 | -0.06(-0.23%) |
Jun 19, 2024 | 26.39 | 26.74 | 26.31 | 26.47 | 97,094 | +0.08(+0.30%) |
Jun 18, 2024 | 25.93 | 26.47 | 25.84 | 26.39 | 151,728 | +0.46(+1.77%) |
Jun 17, 2024 | 25.42 | 25.96 | 25.33 | 25.93 | 572,245 | +0.58(+2.29%) |
Jun 14, 2024 | 25.25 | 25.54 | 25.11 | 25.35 | 318,584 | -0.12(-0.47%) |
Jun 13, 2024 | 26.04 | 26.45 | 25.46 | 25.47 | 274,422 | -0.62(-2.38%) |
Jun 12, 2024 | 25.22 | 26.54 | 25.00 | 26.09 | 504,974 | +1.61(+6.58%) |
Jun 11, 2024 | 24.64 | 24.64 | 24.45 | 24.48 | 164,015 | -0.25(-1.01%) |
Jun 10, 2024 | 24.92 | 24.99 | 24.71 | 24.73 | 156,522 | -0.26(-1.04%) |
Jun 07, 2024 | 25.06 | 25.18 | 24.86 | 24.99 | 259,316 | -0.14(-0.56%) |
Jun 06, 2024 | 25.16 | 25.29 | 25.07 | 25.13 | 296,335 | -0.13(-0.51%) |
Jun 05, 2024 | 25.50 | 25.51 | 25.13 | 25.26 | 183,882 | -0.10(-0.39%) |
Jun 04, 2024 | 25.37 | 25.45 | 25.07 | 25.36 | 154,961 | -0.09(-0.35%) |