Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 25.66 | 25.91 | 25.38 | 25.54 | 31,226 | +0.25(+0.99%) |
Aug 14, 2024 | 25.07 | 25.29 | 24.88 | 25.29 | 29,538 | +0.28(+1.12%) |
Aug 13, 2024 | 25.09 | 25.25 | 24.87 | 25.01 | 56,541 | -0.06(-0.24%) |
Aug 12, 2024 | 25.77 | 25.77 | 25.01 | 25.07 | 75,800 | -0.61(-2.38%) |
Aug 09, 2024 | 25.19 | 26.59 | 25.19 | 25.68 | 51,061 | +0.00(+0.00%) |
Aug 08, 2024 | 26.26 | 26.57 | 25.68 | 25.68 | 24,054 | -0.27(-1.04%) |
Aug 07, 2024 | 26.00 | 26.11 | 25.95 | 25.95 | 60,824 | -0.12(-0.46%) |
Aug 06, 2024 | 25.77 | 27.00 | 25.50 | 26.07 | 38,295 | +0.32(+1.24%) |
Aug 05, 2024 | 25.43 | 25.79 | 25.02 | 25.75 | 66,794 | -0.25(-0.96%) |
Aug 02, 2024 | 25.86 | 26.36 | 25.47 | 26.00 | 41,718 | -0.29(-1.10%) |
Aug 01, 2024 | 27.30 | 27.50 | 26.14 | 26.29 | 29,316 | -0.96(-3.52%) |
Jul 31, 2024 | 27.37 | 27.85 | 27.17 | 27.25 | 52,475 | +0.05(+0.18%) |
Jul 30, 2024 | 27.63 | 27.89 | 27.05 | 27.20 | 22,587 | -0.27(-0.98%) |
Jul 29, 2024 | 27.70 | 27.98 | 27.44 | 27.47 | 30,490 | -0.43(-1.54%) |
Jul 26, 2024 | 28.31 | 28.59 | 27.51 | 27.90 | 38,780 | -0.41(-1.45%) |
Jul 25, 2024 | 28.10 | 28.60 | 28.06 | 28.31 | 54,340 | +0.26(+0.93%) |
Jul 24, 2024 | 27.95 | 28.53 | 27.95 | 28.05 | 43,907 | +0.02(+0.07%) |
Jul 23, 2024 | 27.73 | 28.28 | 27.69 | 28.03 | 52,456 | +0.06(+0.21%) |
Jul 22, 2024 | 27.58 | 28.12 | 27.31 | 27.97 | 49,197 | +0.41(+1.49%) |
Jul 19, 2024 | 28.06 | 28.20 | 27.55 | 27.56 | 37,167 | -0.50(-1.78%) |
Jul 18, 2024 | 28.65 | 29.11 | 28.03 | 28.06 | 34,534 | -0.69(-2.40%) |
Jul 17, 2024 | 28.48 | 28.92 | 28.30 | 28.75 | 51,046 | +0.20(+0.70%) |
Jul 16, 2024 | 27.79 | 28.64 | 27.79 | 28.55 | 60,339 | +1.00(+3.63%) |
Jul 15, 2024 | 27.39 | 28.08 | 27.39 | 27.55 | 40,571 | +0.42(+1.55%) |
Jul 12, 2024 | 27.64 | 27.99 | 26.95 | 27.13 | 44,328 | -0.37(-1.35%) |
Jul 11, 2024 | 26.58 | 27.52 | 26.38 | 27.50 | 56,757 | +1.30(+4.96%) |
Jul 10, 2024 | 26.15 | 26.45 | 26.03 | 26.20 | 24,519 | +0.21(+0.81%) |
Jul 09, 2024 | 25.80 | 26.39 | 25.79 | 25.99 | 49,461 | +0.22(+0.85%) |
Jul 08, 2024 | 25.87 | 26.42 | 25.56 | 25.77 | 44,733 | +0.11(+0.43%) |
Jul 05, 2024 | 25.36 | 25.91 | 25.20 | 25.66 | 30,083 | +0.30(+1.18%) |
Jul 03, 2024 | 26.14 | 26.39 | 25.32 | 25.36 | 28,362 | -0.67(-2.57%) |
Jul 02, 2024 | 25.79 | 26.05 | 25.76 | 26.03 | 37,888 | +0.18(+0.70%) |
Jul 01, 2024 | 25.45 | 25.97 | 25.45 | 25.85 | 40,951 | +0.52(+2.05%) |
Jun 28, 2024 | 25.86 | 25.86 | 25.15 | 25.33 | 313,669 | -0.39(-1.52%) |
Jun 27, 2024 | 25.70 | 25.73 | 25.39 | 25.72 | 32,827 | +0.07(+0.27%) |
Jun 26, 2024 | 25.58 | 25.78 | 25.23 | 25.65 | 48,123 | -0.09(-0.35%) |
Jun 25, 2024 | 25.83 | 26.18 | 25.64 | 25.74 | 35,826 | -0.18(-0.69%) |
Jun 24, 2024 | 25.98 | 26.35 | 25.91 | 25.92 | 37,157 | -0.08(-0.31%) |
Jun 21, 2024 | 26.09 | 26.47 | 25.95 | 26.00 | 77,535 | +0.02(+0.08%) |
Jun 20, 2024 | 25.84 | 26.24 | 25.70 | 25.98 | 33,326 | +0.05(+0.19%) |
Jun 18, 2024 | 25.99 | 26.23 | 25.61 | 25.93 | 44,971 | -0.06(-0.23%) |
Jun 17, 2024 | 26.15 | 26.37 | 25.88 | 25.99 | 35,975 | -0.29(-1.10%) |
Jun 14, 2024 | 25.74 | 26.82 | 25.74 | 26.28 | 61,366 | +0.31(+1.19%) |
Jun 13, 2024 | 26.04 | 26.39 | 25.83 | 25.97 | 32,595 | -0.13(-0.50%) |
Jun 12, 2024 | 26.26 | 26.68 | 25.88 | 26.10 | 46,876 | +0.24(+0.93%) |
Jun 11, 2024 | 25.71 | 25.98 | 25.18 | 25.86 | 35,900 | +0.15(+0.58%) |
Jun 10, 2024 | 25.72 | 25.79 | 25.14 | 25.71 | 32,362 | -0.08(-0.31%) |
Jun 07, 2024 | 25.99 | 26.09 | 23.92 | 25.79 | 36,123 | -0.45(-1.71%) |
Jun 06, 2024 | 26.54 | 26.59 | 26.06 | 26.24 | 34,030 | -0.23(-0.87%) |
Jun 05, 2024 | 26.45 | 26.89 | 26.31 | 26.47 | 37,824 | +0.08(+0.30%) |
Jun 04, 2024 | 26.74 | 27.03 | 26.25 | 26.39 | 43,279 | -0.29(-1.09%) |