Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 27.50 | 27.67 | 27.50 | 27.67 | 3,100 | +0.21(+0.78%) |
Aug 20, 2024 | 27.63 | 27.64 | 27.46 | 27.46 | 5,074 | -0.14(-0.52%) |
Aug 19, 2024 | 27.39 | 27.60 | 27.39 | 27.60 | 2,304 | +0.31(+1.12%) |
Aug 16, 2024 | 27.21 | 27.32 | 27.21 | 27.29 | 5,201 | -0.02(-0.06%) |
Aug 15, 2024 | 27.10 | 27.31 | 27.10 | 27.31 | 5,843 | +0.51(+1.90%) |
Aug 14, 2024 | 26.76 | 26.80 | 26.73 | 26.80 | 3,851 | +0.04(+0.14%) |
Aug 13, 2024 | 26.61 | 26.76 | 26.61 | 26.76 | 1,002 | +0.31(+1.17%) |
Aug 12, 2024 | 26.55 | 26.55 | 26.45 | 26.45 | 1,062 | -0.08(-0.30%) |
Aug 09, 2024 | 26.55 | 26.55 | 26.53 | 26.53 | 972 | +0.19(+0.73%) |
Aug 08, 2024 | 25.80 | 26.56 | 25.67 | 26.34 | 20,803 | +0.61(+2.38%) |
Aug 07, 2024 | 26.31 | 26.33 | 25.73 | 25.73 | 2,660 | -0.14(-0.54%) |
Aug 06, 2024 | 25.66 | 26.12 | 25.66 | 25.87 | 5,581 | +0.34(+1.33%) |
Aug 05, 2024 | 24.85 | 25.63 | 24.85 | 25.53 | 5,274 | -0.37(-1.43%) |
Aug 02, 2024 | 26.01 | 26.22 | 25.80 | 25.90 | 17,966 | -0.86(-3.21%) |
Aug 01, 2024 | 27.29 | 27.30 | 26.59 | 26.76 | 13,033 | -0.72(-2.62%) |
Jul 31, 2024 | 27.34 | 27.58 | 27.33 | 27.48 | 6,009 | +0.41(+1.50%) |
Jul 30, 2024 | 27.22 | 27.23 | 27.05 | 27.07 | 2,149 | -0.13(-0.46%) |
Jul 29, 2024 | 27.26 | 27.29 | 27.07 | 27.20 | 12,207 | +0.03(+0.11%) |
Jul 26, 2024 | 27.06 | 27.19 | 27.06 | 27.17 | 2,022 | +0.32(+1.17%) |
Jul 25, 2024 | 27.11 | 27.16 | 26.86 | 26.86 | 2,917 | -0.38(-1.41%) |
Jul 24, 2024 | 27.54 | 27.71 | 27.24 | 27.24 | 4,790 | -0.53(-1.91%) |
Jul 23, 2024 | 27.84 | 27.85 | 27.77 | 27.77 | 251 | -0.03(-0.11%) |
Jul 22, 2024 | 27.50 | 27.80 | 27.50 | 27.80 | 3,999 | +0.43(+1.57%) |
Jul 19, 2024 | 27.39 | 27.39 | 27.33 | 27.37 | 201 | +0.25(+0.92%) |
Jul 18, 2024 | 27.58 | 27.65 | 27.12 | 27.12 | 2,995 | -0.42(-1.52%) |
Jul 17, 2024 | 27.83 | 27.83 | 27.54 | 27.54 | 15,873 | -0.71(-2.51%) |
Jul 16, 2024 | 27.95 | 28.25 | 27.95 | 28.25 | 419 | +0.43(+1.53%) |
Jul 15, 2024 | 27.81 | 27.82 | 27.81 | 27.82 | 282 | +0.12(+0.44%) |
Jul 12, 2024 | 27.71 | 27.71 | 27.69 | 27.70 | 1,008 | +0.27(+0.97%) |
Jul 11, 2024 | 27.24 | 27.43 | 27.24 | 27.43 | 5,194 | +0.23(+0.86%) |
Jul 10, 2024 | 27.15 | 27.20 | 27.05 | 27.20 | 3,015 | +0.10(+0.37%) |
Jul 09, 2024 | 27.08 | 27.11 | 27.08 | 27.10 | 2,244 | -0.16(-0.59%) |
Jul 08, 2024 | 27.18 | 27.26 | 27.18 | 27.26 | 1,106 | +0.11(+0.41%) |
Jul 05, 2024 | 27.05 | 27.15 | 27.05 | 27.15 | 5,238 | +0.12(+0.45%) |
Jul 03, 2024 | 26.81 | 27.03 | 26.81 | 27.03 | 206 | +0.07(+0.25%) |
Jul 02, 2024 | 26.92 | 26.96 | 26.92 | 26.96 | 442 | +0.18(+0.67%) |
Jul 01, 2024 | 26.85 | 26.88 | 26.78 | 26.78 | 3,157 | -0.25(-0.91%) |
Jun 28, 2024 | 27.04 | 27.04 | 27.03 | 27.03 | 4,225 | -0.05(-0.18%) |
Jun 27, 2024 | 26.79 | 27.11 | 26.79 | 27.08 | 1,332 | +0.22(+0.81%) |
Jun 26, 2024 | 26.69 | 26.87 | 26.68 | 26.86 | 8,123 | +0.08(+0.31%) |
Jun 25, 2024 | 26.61 | 26.78 | 26.61 | 26.78 | 3,418 | +0.23(+0.86%) |
Jun 24, 2024 | 26.61 | 26.61 | 26.55 | 26.55 | 423 | +0.01(+0.02%) |
Jun 21, 2024 | 26.31 | 26.54 | 26.31 | 26.54 | 519 | +0.09(+0.35%) |
Jun 20, 2024 | 26.46 | 26.51 | 26.41 | 26.45 | 1,218 | -0.16(-0.61%) |
Jun 18, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 100 | -0.04(-0.14%) |
Jun 17, 2024 | 26.39 | 26.73 | 26.39 | 26.65 | 2,332 | +0.14(+0.54%) |
Jun 14, 2024 | 26.63 | 26.63 | 26.49 | 26.50 | 507 | -0.33(-1.24%) |
Jun 13, 2024 | 26.80 | 26.84 | 26.80 | 26.84 | 820 | -0.34(-1.25%) |
Jun 12, 2024 | 27.20 | 27.32 | 27.18 | 27.18 | 2,573 | +0.39(+1.44%) |
Jun 11, 2024 | 26.80 | 26.83 | 26.79 | 26.79 | 1,950 | -0.21(-0.78%) |
Jun 10, 2024 | 26.75 | 27.06 | 26.75 | 27.00 | 1,218 | +0.18(+0.66%) |
Jun 07, 2024 | 26.93 | 26.93 | 26.82 | 26.82 | 155 | -0.20(-0.76%) |
Jun 06, 2024 | 27.26 | 27.26 | 27.03 | 27.03 | 1,234 | -0.26(-0.94%) |
Jun 05, 2024 | 27.22 | 27.29 | 27.22 | 27.29 | 2,313 | +0.38(+1.39%) |
Jun 04, 2024 | 26.97 | 26.97 | 26.91 | 26.91 | 574 | -0.12(-0.44%) |