Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 27.10 | 27.12 | 27.01 | 27.02 | 1,462,813 | -0.07(-0.26%) |
Sep 04, 2024 | 27.17 | 27.17 | 27.03 | 27.09 | 1,589,494 | -0.07(-0.26%) |
Sep 03, 2024 | 27.12 | 27.16 | 27.06 | 27.16 | 1,275,905 | +0.05(+0.18%) |
Aug 30, 2024 | 27.10 | 27.13 | 27.08 | 27.11 | 845,343 | +0.03(+0.11%) |
Aug 29, 2024 | 27.08 | 27.11 | 27.08 | 27.08 | 836,564 | +0.00(+0.00%) |
Aug 28, 2024 | 27.10 | 27.12 | 27.08 | 27.08 | 1,157,906 | -0.02(-0.07%) |
Aug 27, 2024 | 27.10 | 27.14 | 27.09 | 27.10 | 539,634 | +0.00(+0.00%) |
Aug 26, 2024 | 27.24 | 27.25 | 27.09 | 27.10 | 510,802 | -0.14(-0.51%) |
Aug 23, 2024 | 27.22 | 27.34 | 27.19 | 27.24 | 1,691,587 | +0.03(+0.11%) |
Aug 22, 2024 | 27.20 | 27.25 | 27.15 | 27.21 | 707,423 | +0.05(+0.18%) |
Aug 21, 2024 | 27.07 | 27.18 | 27.07 | 27.16 | 1,086,309 | +0.11(+0.41%) |
Aug 20, 2024 | 27.09 | 27.10 | 27.05 | 27.05 | 362,191 | -0.03(-0.11%) |
Aug 19, 2024 | 27.13 | 27.13 | 27.04 | 27.08 | 1,948,354 | -0.04(-0.15%) |
Aug 16, 2024 | 27.08 | 27.13 | 27.07 | 27.12 | 677,956 | +0.01(+0.04%) |
Aug 15, 2024 | 27.15 | 27.15 | 27.04 | 27.11 | 872,753 | -0.01(-0.04%) |
Aug 14, 2024 | 27.02 | 27.12 | 27.00 | 27.12 | 1,171,088 | +0.11(+0.41%) |
Aug 13, 2024 | 27.05 | 27.05 | 26.99 | 27.01 | 894,556 | -0.04(-0.15%) |
Aug 12, 2024 | 27.04 | 27.11 | 27.01 | 27.05 | 2,382,368 | -0.17(-0.62%) |
Aug 09, 2024 | 27.11 | 27.23 | 27.10 | 27.22 | 1,172,019 | +0.11(+0.41%) |
Aug 08, 2024 | 26.97 | 27.13 | 26.70 | 27.11 | 5,069,421 | +0.05(+0.18%) |
Aug 07, 2024 | 27.07 | 27.15 | 27.05 | 27.06 | 920,587 | -0.01(-0.04%) |
Aug 06, 2024 | 27.03 | 27.11 | 26.99 | 27.07 | 866,210 | +0.05(+0.19%) |
Aug 05, 2024 | 26.95 | 27.05 | 26.90 | 27.02 | 1,843,316 | +0.00(+0.00%) |
Aug 02, 2024 | 26.99 | 27.06 | 26.90 | 27.02 | 1,005,979 | -0.03(-0.11%) |
Aug 01, 2024 | 27.05 | 27.07 | 27.03 | 27.05 | 1,207,834 | +0.04(+0.15%) |
Jul 31, 2024 | 27.04 | 27.06 | 27.01 | 27.01 | 1,613,824 | -0.03(-0.11%) |
Jul 30, 2024 | 27.05 | 27.05 | 27.01 | 27.04 | 1,109,568 | +0.01(+0.04%) |
Jul 29, 2024 | 27.04 | 27.06 | 27.02 | 27.03 | 1,330,486 | +0.01(+0.04%) |
Jul 26, 2024 | 27.05 | 27.05 | 26.97 | 27.02 | 1,077,613 | +0.01(+0.04%) |
Jul 25, 2024 | 27.09 | 27.09 | 26.99 | 27.01 | 1,379,096 | -0.07(-0.26%) |
Jul 24, 2024 | 27.05 | 27.11 | 27.03 | 27.08 | 1,821,481 | +0.03(+0.11%) |
Jul 23, 2024 | 27.05 | 27.07 | 27.04 | 27.05 | 809,202 | -0.01(-0.04%) |
Jul 22, 2024 | 27.10 | 27.10 | 27.02 | 27.06 | 1,202,970 | -0.01(-0.04%) |
Jul 19, 2024 | 27.10 | 27.12 | 27.02 | 27.07 | 703,256 | +0.02(+0.07%) |
Jul 18, 2024 | 27.12 | 27.14 | 27.04 | 27.05 | 766,891 | -0.04(-0.15%) |
Jul 17, 2024 | 27.05 | 27.19 | 27.02 | 27.09 | 1,091,014 | +0.02(+0.07%) |
Jul 16, 2024 | 27.14 | 27.14 | 27.01 | 27.07 | 1,583,152 | -0.02(-0.07%) |
Jul 15, 2024 | 27.12 | 27.16 | 27.05 | 27.09 | 473,188 | +0.00(+0.00%) |
Jul 12, 2024 | 27.10 | 27.10 | 27.02 | 27.09 | 819,872 | +0.03(+0.11%) |
Jul 11, 2024 | 26.96 | 27.13 | 26.95 | 27.06 | 1,234,160 | +0.01(+0.04%) |
Jul 10, 2024 | 27.02 | 27.05 | 26.94 | 27.05 | 2,167,968 | +0.08(+0.30%) |
Jul 09, 2024 | 27.02 | 27.04 | 26.93 | 26.97 | 1,538,615 | -0.07(-0.26%) |
Jul 08, 2024 | 27.05 | 27.05 | 26.98 | 27.04 | 978,922 | +0.00(+0.00%) |
Jul 05, 2024 | 27.00 | 27.05 | 26.95 | 27.04 | 646,080 | +0.04(+0.15%) |
Jul 03, 2024 | 27.03 | 27.04 | 26.93 | 27.00 | 918,981 | -0.02(-0.07%) |
Jul 02, 2024 | 26.97 | 27.05 | 26.93 | 27.02 | 1,173,404 | +0.07(+0.26%) |