Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.44 | 26.74 | 26.44 | 26.74 | 358 | +0.78(+3.01%) |
Aug 22, 2024 | 26.12 | 26.12 | 25.96 | 25.96 | 497 | -0.27(-1.05%) |
Aug 21, 2024 | 26.19 | 26.23 | 26.14 | 26.23 | 2,664 | +0.35(+1.34%) |
Aug 20, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 208 | -0.30(-1.13%) |
Aug 19, 2024 | 26.18 | 26.23 | 26.16 | 26.18 | 3,393 | +0.21(+0.80%) |
Aug 16, 2024 | 25.95 | 26.01 | 25.95 | 25.97 | 478 | +0.01(+0.04%) |
Aug 15, 2024 | 25.93 | 26.14 | 25.84 | 25.96 | 2,722 | +0.59(+2.34%) |
Aug 14, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 112 | -0.16(-0.63%) |
Aug 13, 2024 | 25.20 | 25.60 | 25.20 | 25.53 | 1,674 | +0.36(+1.43%) |
Aug 12, 2024 | 25.20 | 25.21 | 25.07 | 25.17 | 4,937 | -0.22(-0.87%) |
Aug 09, 2024 | 25.37 | 25.45 | 25.37 | 25.39 | 4,044 | -0.10(-0.39%) |
Aug 08, 2024 | 25.61 | 25.61 | 25.23 | 25.49 | 10,022 | +0.63(+2.52%) |
Aug 07, 2024 | 25.49 | 25.50 | 24.86 | 24.86 | 2,054 | -0.25(-0.99%) |
Aug 06, 2024 | 25.18 | 25.18 | 25.11 | 25.11 | 828 | +0.19(+0.76%) |
Aug 05, 2024 | 24.94 | 25.01 | 24.64 | 24.92 | 8,224 | -0.78(-3.04%) |
Aug 02, 2024 | 25.60 | 25.82 | 25.42 | 25.70 | 3,402 | -0.92(-3.45%) |
Aug 01, 2024 | 27.12 | 27.12 | 26.62 | 26.62 | 329 | -0.89(-3.24%) |
Jul 31, 2024 | 27.65 | 27.80 | 27.49 | 27.51 | 3,571 | +0.21(+0.75%) |
Jul 30, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 159 | +0.18(+0.68%) |
Jul 29, 2024 | 27.00 | 27.26 | 27.00 | 27.12 | 1,994 | -0.20(-0.73%) |
Jul 26, 2024 | 27.23 | 27.33 | 27.05 | 27.32 | 1,619 | +0.49(+1.83%) |
Jul 25, 2024 | 26.78 | 26.84 | 26.72 | 26.83 | 442 | +0.43(+1.63%) |
Jul 24, 2024 | 26.58 | 26.58 | 26.38 | 26.40 | 1,541 | -0.56(-2.08%) |
Jul 23, 2024 | 27.06 | 27.07 | 26.96 | 26.96 | 366 | +0.23(+0.84%) |
Jul 22, 2024 | 26.77 | 26.79 | 26.20 | 26.73 | 1,643 | +0.40(+1.53%) |
Jul 19, 2024 | 26.45 | 26.45 | 26.28 | 26.33 | 2,924 | -0.20(-0.76%) |
Jul 18, 2024 | 27.25 | 27.29 | 26.49 | 26.54 | 8,903 | -0.46(-1.72%) |
Jul 17, 2024 | 27.38 | 27.63 | 27.00 | 27.00 | 2,668 | -0.26(-0.95%) |
Jul 16, 2024 | 26.88 | 27.26 | 26.75 | 27.26 | 18,173 | +0.93(+3.53%) |
Jul 15, 2024 | 26.26 | 26.47 | 26.25 | 26.33 | 4,759 | +0.37(+1.43%) |
Jul 12, 2024 | 25.95 | 25.96 | 25.95 | 25.96 | 762 | +0.33(+1.28%) |
Jul 11, 2024 | 25.55 | 25.63 | 25.55 | 25.63 | 908 | +0.88(+3.55%) |
Jul 10, 2024 | 24.63 | 24.75 | 24.60 | 24.75 | 3,191 | +0.13(+0.55%) |
Jul 09, 2024 | 24.68 | 24.70 | 24.62 | 24.62 | 930 | -0.29(-1.16%) |
Jul 08, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 6 | +0.10(+0.38%) |
Jul 05, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 411 | -0.16(-0.64%) |
Jul 03, 2024 | 24.99 | 25.05 | 24.93 | 24.97 | 462 | +0.05(+0.18%) |
Jul 02, 2024 | 25.34 | 25.34 | 24.93 | 24.93 | 502 | +0.06(+0.22%) |
Jul 01, 2024 | 24.83 | 24.91 | 24.83 | 24.87 | 1,292 | -0.21(-0.83%) |
Jun 28, 2024 | 25.08 | 25.11 | 24.99 | 25.08 | 1,344 | +0.19(+0.76%) |
Jun 27, 2024 | 24.80 | 24.90 | 24.80 | 24.89 | 7,715 | +0.11(+0.45%) |
Jun 26, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 26 | -0.01(-0.03%) |
Jun 25, 2024 | 24.76 | 24.79 | 24.76 | 24.79 | 131 | -0.18(-0.73%) |
Jun 24, 2024 | 25.13 | 25.13 | 24.97 | 24.97 | 2,276 | +0.11(+0.44%) |
Jun 21, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 100 | +0.00(+0.02%) |
Jun 20, 2024 | 25.22 | 25.22 | 24.82 | 24.86 | 554 | -0.13(-0.52%) |
Jun 18, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 100 | -0.02(-0.10%) |
Jun 17, 2024 | 24.78 | 25.03 | 24.78 | 25.01 | 660 | +0.21(+0.85%) |
Jun 14, 2024 | 25.11 | 25.11 | 24.73 | 24.80 | 4,503 | -0.41(-1.64%) |
Jun 13, 2024 | 25.22 | 25.25 | 25.21 | 25.21 | 3,384 | -0.30(-1.17%) |
Jun 12, 2024 | 25.90 | 25.90 | 25.51 | 25.51 | 20,279 | +0.41(+1.62%) |
Jun 11, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 101 | -0.08(-0.32%) |
Jun 10, 2024 | 25.10 | 25.18 | 25.04 | 25.18 | 3,268 | -0.01(-0.04%) |
Jun 07, 2024 | 25.28 | 25.29 | 25.19 | 25.19 | 2,374 | -0.32(-1.25%) |
Jun 06, 2024 | 25.55 | 25.56 | 25.51 | 25.51 | 659 | -0.16(-0.64%) |
Jun 05, 2024 | 25.71 | 25.71 | 25.67 | 25.67 | 454 | +0.32(+1.27%) |
Jun 04, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 1 | -0.43(-1.67%) |