Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.92 | 27.00 | 26.87 | 26.96 | 473,173 | +0.14(+0.52%) |
Aug 22, 2024 | 26.91 | 26.91 | 26.75 | 26.82 | 628,377 | -0.16(-0.57%) |
Aug 21, 2024 | 26.97 | 27.05 | 26.88 | 26.98 | 589,068 | +0.01(+0.04%) |
Aug 20, 2024 | 26.90 | 26.98 | 26.84 | 26.96 | 654,099 | +0.14(+0.50%) |
Aug 19, 2024 | 26.75 | 26.85 | 26.72 | 26.83 | 606,266 | +0.07(+0.26%) |
Aug 16, 2024 | 26.73 | 26.77 | 26.67 | 26.76 | 1,619,322 | +0.09(+0.34%) |
Aug 15, 2024 | 26.61 | 26.67 | 26.60 | 26.67 | 420,000 | +0.02(+0.08%) |
Aug 14, 2024 | 26.64 | 26.67 | 26.63 | 26.65 | 347,531 | +0.04(+0.17%) |
Aug 13, 2024 | 26.60 | 26.63 | 26.58 | 26.61 | 376,945 | +0.07(+0.28%) |
Aug 12, 2024 | 26.48 | 26.55 | 26.45 | 26.53 | 553,982 | +0.06(+0.23%) |
Aug 09, 2024 | 26.44 | 26.49 | 26.44 | 26.47 | 343,802 | +0.18(+0.68%) |
Aug 08, 2024 | 26.22 | 26.30 | 26.20 | 26.29 | 394,442 | -0.05(-0.19%) |
Aug 07, 2024 | 26.35 | 26.42 | 26.27 | 26.34 | 560,843 | -0.10(-0.38%) |
Aug 06, 2024 | 26.40 | 26.53 | 26.40 | 26.44 | 592,123 | -0.09(-0.34%) |
Aug 05, 2024 | 26.52 | 26.56 | 26.43 | 26.53 | 1,865,367 | +0.02(+0.08%) |
Aug 02, 2024 | 26.44 | 26.52 | 26.43 | 26.51 | 909,108 | +0.05(+0.19%) |
Aug 01, 2024 | 26.42 | 26.54 | 26.41 | 26.46 | 867,103 | +0.16(+0.61%) |
Jul 31, 2024 | 26.25 | 26.30 | 26.20 | 26.30 | 853,209 | +0.20(+0.77%) |
Jul 30, 2024 | 26.09 | 26.14 | 25.98 | 26.10 | 546,173 | +0.08(+0.31%) |
Jul 29, 2024 | 26.07 | 26.07 | 25.96 | 26.02 | 685,495 | +0.10(+0.39%) |
Jul 26, 2024 | 25.84 | 25.94 | 25.84 | 25.92 | 526,591 | +0.20(+0.78%) |
Jul 25, 2024 | 25.65 | 25.85 | 25.64 | 25.72 | 375,191 | +0.19(+0.74%) |
Jul 24, 2024 | 25.83 | 25.86 | 25.51 | 25.53 | 597,576 | -0.26(-1.01%) |
Jul 23, 2024 | 25.87 | 25.91 | 25.78 | 25.79 | 810,352 | -0.03(-0.12%) |
Jul 22, 2024 | 26.01 | 26.02 | 25.73 | 25.82 | 435,797 | -0.07(-0.27%) |
Jul 19, 2024 | 25.91 | 25.93 | 25.85 | 25.89 | 309,462 | -0.11(-0.42%) |
Jul 18, 2024 | 26.06 | 26.14 | 25.96 | 26.00 | 406,236 | -0.19(-0.73%) |
Jul 17, 2024 | 26.10 | 26.23 | 26.04 | 26.19 | 424,501 | +0.01(+0.04%) |
Jul 16, 2024 | 26.00 | 26.19 | 25.97 | 26.18 | 548,232 | +0.36(+1.39%) |
Jul 15, 2024 | 25.82 | 25.92 | 25.79 | 25.82 | 486,121 | -0.27(-1.02%) |
Jul 12, 2024 | 25.99 | 26.09 | 25.95 | 26.09 | 621,530 | +0.09(+0.33%) |
Jul 11, 2024 | 25.99 | 26.12 | 25.97 | 26.00 | 642,931 | +0.26(+1.01%) |
Jul 10, 2024 | 25.72 | 25.74 | 25.64 | 25.74 | 353,367 | +0.08(+0.31%) |
Jul 09, 2024 | 25.71 | 25.74 | 25.54 | 25.66 | 354,235 | -0.11(-0.43%) |
Jul 08, 2024 | 25.72 | 25.78 | 25.63 | 25.77 | 404,099 | +0.06(+0.23%) |
Jul 05, 2024 | 25.59 | 25.75 | 25.54 | 25.71 | 372,804 | +0.21(+0.82%) |
Jul 03, 2024 | 25.31 | 25.51 | 25.31 | 25.50 | 333,455 | +0.31(+1.23%) |
Jul 02, 2024 | 25.20 | 25.22 | 25.05 | 25.19 | 445,590 | +0.21(+0.83%) |
Jul 01, 2024 | 25.16 | 25.31 | 24.97 | 24.98 | 939,430 | -0.42(-1.64%) |
Jun 28, 2024 | 25.84 | 25.85 | 25.40 | 25.40 | 704,190 | -0.37(-1.42%) |
Jun 27, 2024 | 25.80 | 25.82 | 25.72 | 25.76 | 413,201 | +0.05(+0.19%) |
Jun 26, 2024 | 25.76 | 25.77 | 25.70 | 25.71 | 417,133 | -0.27(-1.03%) |
Jun 25, 2024 | 25.94 | 25.98 | 25.89 | 25.98 | 310,690 | +0.04(+0.15%) |
Jun 24, 2024 | 25.84 | 25.94 | 25.83 | 25.94 | 455,896 | +0.08(+0.31%) |
Jun 21, 2024 | 25.88 | 25.91 | 25.77 | 25.86 | 310,723 | +0.03(+0.11%) |
Jun 20, 2024 | 25.77 | 25.83 | 25.72 | 25.83 | 465,019 | -0.03(-0.11%) |
Jun 18, 2024 | 25.72 | 25.86 | 25.72 | 25.86 | 358,176 | +0.17(+0.65%) |
Jun 17, 2024 | 25.65 | 25.71 | 25.62 | 25.70 | 389,401 | -0.07(-0.27%) |
Jun 14, 2024 | 25.71 | 25.78 | 25.71 | 25.76 | 308,218 | +0.11(+0.42%) |
Jun 13, 2024 | 25.55 | 25.70 | 25.52 | 25.66 | 449,340 | +0.24(+0.93%) |
Jun 12, 2024 | 25.47 | 25.60 | 25.41 | 25.42 | 420,237 | +0.19(+0.74%) |
Jun 11, 2024 | 25.08 | 25.24 | 25.03 | 25.23 | 268,742 | +0.21(+0.83%) |
Jun 10, 2024 | 25.05 | 25.08 | 24.98 | 25.02 | 358,825 | -0.17(-0.67%) |
Jun 07, 2024 | 25.22 | 25.24 | 25.15 | 25.19 | 420,882 | -0.26(-1.01%) |
Jun 06, 2024 | 25.38 | 25.48 | 25.38 | 25.45 | 229,798 | +0.00(+0.00%) |
Jun 05, 2024 | 25.42 | 25.47 | 25.32 | 25.45 | 472,602 | +0.09(+0.37%) |
Jun 04, 2024 | 25.28 | 25.39 | 25.25 | 25.35 | 279,599 | +0.18(+0.72%) |