Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.40 | 27.51 | 27.32 | 27.50 | 7,341 | +0.52(+1.91%) |
Aug 22, 2024 | 27.25 | 27.25 | 26.94 | 26.98 | 6,572 | -0.41(-1.50%) |
Aug 21, 2024 | 27.44 | 27.48 | 27.28 | 27.39 | 11,146 | +0.08(+0.28%) |
Aug 20, 2024 | 27.41 | 27.41 | 27.26 | 27.32 | 10,314 | -0.16(-0.59%) |
Aug 19, 2024 | 27.25 | 27.49 | 27.25 | 27.48 | 5,083 | +0.33(+1.22%) |
Aug 16, 2024 | 26.99 | 27.15 | 26.97 | 27.15 | 10,463 | +0.36(+1.36%) |
Aug 15, 2024 | 26.73 | 26.83 | 26.70 | 26.79 | 8,492 | +0.29(+1.09%) |
Aug 14, 2024 | 26.52 | 26.57 | 26.43 | 26.50 | 9,571 | -0.10(-0.39%) |
Aug 13, 2024 | 26.30 | 26.60 | 26.30 | 26.60 | 8,900 | +0.41(+1.57%) |
Aug 12, 2024 | 26.36 | 26.36 | 26.18 | 26.19 | 35,319 | -0.05(-0.19%) |
Aug 09, 2024 | 26.03 | 26.31 | 26.03 | 26.24 | 14,952 | +0.17(+0.67%) |
Aug 08, 2024 | 25.93 | 26.14 | 25.74 | 26.07 | 10,115 | +0.41(+1.58%) |
Aug 07, 2024 | 25.95 | 25.97 | 25.56 | 25.66 | 10,122 | +0.25(+0.99%) |
Aug 06, 2024 | 25.26 | 25.58 | 25.26 | 25.41 | 14,177 | +0.23(+0.90%) |
Aug 05, 2024 | 25.07 | 25.45 | 24.92 | 25.18 | 13,952 | -0.92(-3.53%) |
Aug 02, 2024 | 26.15 | 26.15 | 25.93 | 26.10 | 13,880 | -0.36(-1.38%) |
Aug 01, 2024 | 26.87 | 26.87 | 26.34 | 26.46 | 14,401 | -0.48(-1.76%) |
Jul 31, 2024 | 26.73 | 26.98 | 26.69 | 26.94 | 33,229 | +0.68(+2.57%) |
Jul 30, 2024 | 26.36 | 26.39 | 26.17 | 26.27 | 8,267 | -0.09(-0.36%) |
Jul 29, 2024 | 26.52 | 26.52 | 26.30 | 26.36 | 8,237 | -0.16(-0.60%) |
Jul 26, 2024 | 26.47 | 26.55 | 26.36 | 26.52 | 12,843 | +0.25(+0.93%) |
Jul 25, 2024 | 26.26 | 26.39 | 26.10 | 26.27 | 10,962 | +0.00(+0.02%) |
Jul 24, 2024 | 26.59 | 26.59 | 26.19 | 26.27 | 10,919 | -0.12(-0.47%) |
Jul 23, 2024 | 26.60 | 27.49 | 26.12 | 26.39 | 14,865 | -0.41(-1.55%) |
Jul 22, 2024 | 26.61 | 26.85 | 26.61 | 26.81 | 16,750 | +0.35(+1.32%) |
Jul 19, 2024 | 26.59 | 26.67 | 26.46 | 26.46 | 5,744 | -0.30(-1.12%) |
Jul 18, 2024 | 27.05 | 27.08 | 26.69 | 26.76 | 7,775 | -0.32(-1.20%) |
Jul 17, 2024 | 27.18 | 27.22 | 27.02 | 27.09 | 8,794 | -0.38(-1.37%) |
Jul 16, 2024 | 27.36 | 27.47 | 27.20 | 27.46 | 6,817 | +0.17(+0.62%) |
Jul 15, 2024 | 27.33 | 27.33 | 27.15 | 27.29 | 5,594 | -0.02(-0.07%) |
Jul 12, 2024 | 27.32 | 27.47 | 27.31 | 27.31 | 8,565 | +0.15(+0.55%) |
Jul 11, 2024 | 27.30 | 27.30 | 27.15 | 27.16 | 11,665 | +0.02(+0.07%) |
Jul 10, 2024 | 27.18 | 27.23 | 27.08 | 27.14 | 11,116 | +0.08(+0.30%) |
Jul 09, 2024 | 27.03 | 27.14 | 27.00 | 27.06 | 14,901 | +0.06(+0.22%) |
Jul 08, 2024 | 27.04 | 27.09 | 26.94 | 27.00 | 14,809 | +0.02(+0.07%) |
Jul 05, 2024 | 27.00 | 27.00 | 26.83 | 26.98 | 12,018 | +0.29(+1.09%) |
Jul 03, 2024 | 26.55 | 26.69 | 26.55 | 26.69 | 4,486 | +0.49(+1.87%) |
Jul 02, 2024 | 26.29 | 26.38 | 26.18 | 26.20 | 11,497 | -0.06(-0.23%) |
Jul 01, 2024 | 26.35 | 26.40 | 26.22 | 26.26 | 12,433 | -0.13(-0.49%) |
Jun 28, 2024 | 26.35 | 26.45 | 26.21 | 26.39 | 14,026 | +0.07(+0.27%) |
Jun 27, 2024 | 26.30 | 26.35 | 26.19 | 26.32 | 19,659 | +0.34(+1.31%) |
Jun 26, 2024 | 26.08 | 26.14 | 25.95 | 25.98 | 29,268 | -0.21(-0.80%) |
Jun 25, 2024 | 26.19 | 26.22 | 26.03 | 26.19 | 13,924 | +0.02(+0.08%) |
Jun 24, 2024 | 26.32 | 26.35 | 26.15 | 26.17 | 11,443 | +0.23(+0.88%) |
Jun 21, 2024 | 26.02 | 26.23 | 25.94 | 25.94 | 110,240 | -0.16(-0.61%) |
Jun 20, 2024 | 26.29 | 26.29 | 26.03 | 26.10 | 13,527 | -0.25(-0.94%) |
Jun 18, 2024 | 26.35 | 26.39 | 26.23 | 26.35 | 18,159 | +0.25(+0.95%) |
Jun 17, 2024 | 25.89 | 26.15 | 25.89 | 26.10 | 10,359 | +0.17(+0.67%) |
Jun 14, 2024 | 25.90 | 26.00 | 25.82 | 25.93 | 8,781 | +0.11(+0.44%) |
Jun 13, 2024 | 25.80 | 25.92 | 25.76 | 25.81 | 13,593 | -0.07(-0.27%) |
Jun 12, 2024 | 25.95 | 26.04 | 25.75 | 25.88 | 20,967 | +0.37(+1.44%) |
Jun 11, 2024 | 25.47 | 25.66 | 25.39 | 25.51 | 9,723 | -0.10(-0.39%) |
Jun 10, 2024 | 25.54 | 25.79 | 25.54 | 25.61 | 9,771 | +0.09(+0.35%) |
Jun 07, 2024 | 25.75 | 25.76 | 25.38 | 25.52 | 13,900 | -0.17(-0.66%) |
Jun 06, 2024 | 25.67 | 25.76 | 25.61 | 25.69 | 16,621 | +0.12(+0.47%) |
Jun 05, 2024 | 25.38 | 25.57 | 25.37 | 25.57 | 8,311 | +0.57(+2.27%) |
Jun 04, 2024 | 24.94 | 25.07 | 24.90 | 25.01 | 15,269 | -0.72(-2.80%) |