Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.85 | 26.91 | 26.78 | 26.91 | 334,337 | +0.14(+0.52%) |
Aug 22, 2024 | 26.84 | 26.84 | 26.75 | 26.77 | 510,957 | -0.12(-0.45%) |
Aug 21, 2024 | 26.84 | 26.92 | 26.80 | 26.89 | 285,302 | +0.09(+0.34%) |
Aug 20, 2024 | 26.79 | 26.84 | 26.77 | 26.80 | 468,851 | +0.06(+0.22%) |
Aug 19, 2024 | 26.72 | 26.77 | 26.69 | 26.74 | 262,832 | +0.04(+0.13%) |
Aug 16, 2024 | 26.67 | 26.73 | 26.64 | 26.70 | 251,815 | +0.02(+0.09%) |
Aug 15, 2024 | 26.67 | 26.68 | 26.59 | 26.68 | 374,630 | -0.10(-0.37%) |
Aug 14, 2024 | 26.73 | 26.81 | 26.73 | 26.78 | 745,208 | +0.07(+0.26%) |
Aug 13, 2024 | 26.72 | 26.82 | 26.68 | 26.71 | 511,506 | +0.09(+0.34%) |
Aug 12, 2024 | 26.58 | 26.69 | 26.53 | 26.62 | 4,204,795 | +0.06(+0.23%) |
Aug 09, 2024 | 26.62 | 26.62 | 26.55 | 26.56 | 238,304 | +0.08(+0.30%) |
Aug 08, 2024 | 26.50 | 26.53 | 26.45 | 26.48 | 267,505 | -0.06(-0.23%) |
Aug 07, 2024 | 26.59 | 26.59 | 26.51 | 26.54 | 171,917 | -0.08(-0.30%) |
Aug 06, 2024 | 26.72 | 26.75 | 26.61 | 26.62 | 409,290 | -0.17(-0.63%) |
Aug 05, 2024 | 26.91 | 26.92 | 26.73 | 26.79 | 382,756 | +0.01(+0.04%) |
Aug 02, 2024 | 26.67 | 26.80 | 26.65 | 26.78 | 1,510,391 | +0.31(+1.17%) |
Aug 01, 2024 | 26.41 | 26.50 | 26.41 | 26.47 | 423,579 | +0.13(+0.49%) |
Jul 31, 2024 | 26.31 | 26.35 | 26.23 | 26.34 | 119,900 | +0.02(+0.08%) |
Jul 30, 2024 | 26.31 | 26.33 | 26.24 | 26.32 | 111,558 | +0.02(+0.08%) |
Jul 29, 2024 | 26.31 | 26.33 | 26.25 | 26.30 | 1,913,786 | +0.07(+0.27%) |
Jul 26, 2024 | 26.21 | 26.23 | 26.19 | 26.23 | 212,733 | +0.10(+0.38%) |
Jul 25, 2024 | 26.15 | 26.18 | 26.10 | 26.13 | 286,069 | +0.05(+0.19%) |
Jul 24, 2024 | 26.17 | 26.18 | 26.08 | 26.08 | 152,088 | -0.05(-0.19%) |
Jul 23, 2024 | 26.17 | 26.17 | 26.13 | 26.13 | 91,043 | -0.01(-0.04%) |
Jul 22, 2024 | 26.16 | 26.18 | 26.10 | 26.14 | 126,555 | -0.02(-0.08%) |
Jul 19, 2024 | 26.24 | 26.24 | 26.11 | 26.16 | 115,151 | -0.04(-0.15%) |
Jul 18, 2024 | 26.21 | 26.27 | 26.20 | 26.20 | 115,412 | -0.08(-0.30%) |
Jul 17, 2024 | 26.24 | 26.30 | 26.20 | 26.28 | 129,767 | +0.02(+0.06%) |
Jul 16, 2024 | 26.21 | 26.27 | 26.17 | 26.27 | 165,239 | +0.10(+0.38%) |
Jul 15, 2024 | 26.21 | 26.21 | 26.15 | 26.16 | 210,449 | -0.07(-0.29%) |
Jul 12, 2024 | 26.17 | 26.24 | 26.16 | 26.24 | 217,674 | +0.07(+0.27%) |
Jul 11, 2024 | 26.17 | 26.21 | 26.15 | 26.17 | 91,592 | +0.15(+0.58%) |
Jul 10, 2024 | 26.02 | 26.04 | 25.99 | 26.02 | 105,061 | +0.01(+0.04%) |
Jul 09, 2024 | 26.00 | 26.01 | 25.95 | 26.01 | 199,839 | -0.01(-0.04%) |
Jul 08, 2024 | 26.06 | 26.06 | 25.98 | 26.02 | 75,705 | +0.00(+0.00%) |
Jul 05, 2024 | 26.00 | 26.05 | 25.95 | 26.02 | 249,879 | +0.07(+0.27%) |
Jul 03, 2024 | 25.83 | 25.95 | 25.80 | 25.95 | 268,485 | +0.18(+0.70%) |
Jul 02, 2024 | 25.79 | 25.79 | 25.71 | 25.77 | 103,160 | +0.09(+0.35%) |
Jul 01, 2024 | 25.79 | 25.79 | 25.66 | 25.68 | 99,224 | -0.14(-0.54%) |
Jun 28, 2024 | 25.98 | 26.09 | 25.82 | 25.82 | 172,461 | -0.13(-0.50%) |
Jun 27, 2024 | 25.93 | 26.05 | 25.93 | 25.95 | 1,134,681 | +0.04(+0.17%) |
Jun 26, 2024 | 25.98 | 25.98 | 25.88 | 25.91 | 98,222 | -0.11(-0.42%) |
Jun 25, 2024 | 26.07 | 26.07 | 25.97 | 26.02 | 84,868 | +0.02(+0.08%) |
Jun 24, 2024 | 26.03 | 26.03 | 25.97 | 26.00 | 87,120 | +0.00(+0.00%) |
Jun 21, 2024 | 26.02 | 26.04 | 25.94 | 26.00 | 61,271 | +0.00(+0.00%) |
Jun 20, 2024 | 25.98 | 26.01 | 25.93 | 26.00 | 128,486 | -0.02(-0.08%) |
Jun 18, 2024 | 26.01 | 26.03 | 25.94 | 26.02 | 75,797 | +0.08(+0.33%) |
Jun 17, 2024 | 25.95 | 25.95 | 25.90 | 25.93 | 54,263 | -0.10(-0.40%) |
Jun 14, 2024 | 26.01 | 26.05 | 26.00 | 26.04 | 88,810 | +0.04(+0.15%) |
Jun 13, 2024 | 25.96 | 26.01 | 25.93 | 26.00 | 93,044 | +0.13(+0.51%) |
Jun 12, 2024 | 25.94 | 25.98 | 25.86 | 25.87 | 969,422 | +0.13(+0.50%) |
Jun 11, 2024 | 25.69 | 25.76 | 25.65 | 25.74 | 287,018 | +0.10(+0.41%) |
Jun 10, 2024 | 25.70 | 25.70 | 25.61 | 25.63 | 114,261 | -0.05(-0.21%) |
Jun 07, 2024 | 25.79 | 25.79 | 25.68 | 25.69 | 87,631 | -0.21(-0.81%) |
Jun 06, 2024 | 25.84 | 25.91 | 25.84 | 25.90 | 57,551 | +0.00(+0.02%) |
Jun 05, 2024 | 25.87 | 25.90 | 25.78 | 25.89 | 113,442 | +0.07(+0.29%) |
Jun 04, 2024 | 25.74 | 25.84 | 25.74 | 25.82 | 244,509 | +0.10(+0.41%) |