Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 27.66 | 27.82 | 27.57 | 27.71 | 1,248,933 | +0.22(+0.80%) |
Aug 23, 2024 | 27.01 | 27.66 | 27.01 | 27.49 | 967,739 | +0.54(+2.00%) |
Aug 22, 2024 | 27.07 | 27.12 | 26.93 | 26.95 | 548,976 | -0.10(-0.37%) |
Aug 21, 2024 | 27.00 | 27.20 | 26.90 | 27.05 | 549,724 | +0.16(+0.60%) |
Aug 20, 2024 | 27.01 | 27.06 | 26.84 | 26.89 | 374,129 | -0.16(-0.59%) |
Aug 19, 2024 | 26.85 | 27.15 | 26.76 | 27.05 | 641,060 | +0.21(+0.78%) |
Aug 16, 2024 | 27.13 | 27.28 | 26.79 | 26.84 | 273,702 | -0.28(-1.03%) |
Aug 15, 2024 | 27.33 | 27.45 | 27.00 | 27.12 | 758,742 | +0.02(+0.07%) |
Aug 14, 2024 | 27.10 | 27.25 | 26.93 | 27.10 | 672,215 | +0.08(+0.30%) |
Aug 13, 2024 | 27.02 | 27.21 | 26.78 | 27.02 | 415,181 | +0.20(+0.75%) |
Aug 12, 2024 | 26.82 | 26.86 | 26.49 | 26.82 | 336,051 | -0.14(-0.52%) |
Aug 09, 2024 | 26.79 | 27.06 | 26.75 | 26.96 | 377,200 | +0.14(+0.52%) |
Aug 08, 2024 | 26.80 | 27.05 | 26.71 | 26.82 | 319,510 | +0.05(+0.19%) |
Aug 07, 2024 | 27.30 | 27.32 | 26.69 | 26.77 | 589,165 | -0.45(-1.65%) |
Aug 06, 2024 | 26.94 | 27.42 | 26.82 | 27.22 | 698,245 | +0.17(+0.63%) |
Aug 05, 2024 | 26.74 | 27.48 | 26.66 | 27.05 | 1,257,061 | -0.38(-1.39%) |
Aug 02, 2024 | 26.27 | 27.63 | 26.27 | 27.43 | 801,400 | +0.17(+0.62%) |
Aug 01, 2024 | 27.71 | 27.71 | 26.43 | 27.26 | 659,577 | +0.12(+0.44%) |
Jul 31, 2024 | 27.53 | 27.63 | 27.13 | 27.14 | 633,467 | -0.45(-1.63%) |
Jul 30, 2024 | 27.30 | 27.60 | 27.11 | 27.59 | 458,966 | +0.29(+1.06%) |
Jul 29, 2024 | 27.64 | 27.64 | 27.24 | 27.30 | 331,854 | -0.20(-0.73%) |
Jul 26, 2024 | 27.23 | 27.60 | 27.08 | 27.50 | 283,489 | +0.49(+1.81%) |
Jul 25, 2024 | 26.93 | 27.39 | 26.82 | 27.01 | 667,826 | +0.23(+0.86%) |
Jul 24, 2024 | 27.16 | 27.47 | 26.74 | 26.78 | 659,436 | -0.35(-1.29%) |
Jul 23, 2024 | 27.05 | 27.40 | 26.88 | 27.13 | 456,911 | +0.11(+0.41%) |
Jul 22, 2024 | 26.87 | 27.15 | 26.66 | 27.02 | 333,484 | +0.17(+0.63%) |
Jul 19, 2024 | 27.12 | 27.17 | 26.67 | 26.85 | 321,514 | -0.18(-0.67%) |
Jul 18, 2024 | 26.90 | 27.57 | 26.90 | 27.03 | 374,322 | -0.04(-0.15%) |
Jul 17, 2024 | 26.56 | 27.23 | 26.56 | 27.07 | 459,436 | +0.47(+1.77%) |
Jul 16, 2024 | 26.23 | 26.61 | 26.23 | 26.60 | 568,133 | +0.59(+2.27%) |
Jul 15, 2024 | 25.99 | 26.25 | 25.89 | 26.01 | 452,090 | +0.21(+0.81%) |
Jul 12, 2024 | 25.97 | 26.22 | 25.60 | 25.80 | 800,026 | +0.05(+0.19%) |
Jul 11, 2024 | 25.72 | 26.15 | 25.63 | 25.75 | 549,776 | +0.55(+2.18%) |
Jul 10, 2024 | 24.91 | 25.24 | 24.76 | 25.20 | 354,557 | +0.47(+1.90%) |
Jul 09, 2024 | 24.55 | 24.91 | 24.42 | 24.73 | 724,055 | +0.12(+0.49%) |
Jul 08, 2024 | 24.74 | 24.97 | 24.60 | 24.61 | 340,595 | -0.15(-0.61%) |
Jul 05, 2024 | 24.72 | 24.82 | 24.55 | 24.76 | 245,971 | +0.10(+0.41%) |
Jul 03, 2024 | 24.68 | 24.96 | 24.57 | 24.66 | 200,118 | +0.00(+0.00%) |
Jul 02, 2024 | 24.57 | 24.78 | 24.55 | 24.66 | 312,493 | +0.22(+0.90%) |
Jul 01, 2024 | 24.62 | 24.62 | 24.22 | 24.44 | 322,956 | -0.23(-0.93%) |
Jun 28, 2024 | 24.47 | 24.68 | 24.29 | 24.67 | 1,498,333 | +0.42(+1.71%) |
Jun 27, 2024 | 24.19 | 24.33 | 24.09 | 24.25 | 444,750 | +0.13(+0.53%) |
Jun 26, 2024 | 23.80 | 24.14 | 23.80 | 24.13 | 389,631 | +0.17(+0.70%) |
Jun 25, 2024 | 24.19 | 24.25 | 23.95 | 23.96 | 424,664 | -0.25(-1.02%) |
Jun 24, 2024 | 24.15 | 24.51 | 24.15 | 24.21 | 309,416 | +0.02(+0.08%) |
Jun 21, 2024 | 24.16 | 24.19 | 23.83 | 24.19 | 1,082,005 | +0.09(+0.37%) |
Jun 20, 2024 | 23.91 | 24.13 | 23.81 | 24.10 | 303,989 | +0.04(+0.16%) |
Jun 18, 2024 | 24.10 | 24.36 | 24.03 | 24.06 | 449,841 | +0.00(+0.00%) |
Jun 17, 2024 | 23.95 | 24.21 | 23.88 | 24.06 | 457,860 | +0.02(+0.08%) |
Jun 14, 2024 | 23.84 | 24.13 | 23.82 | 24.04 | 307,374 | +0.03(+0.12%) |
Jun 13, 2024 | 23.85 | 24.02 | 23.77 | 24.01 | 302,774 | +0.06(+0.25%) |
Jun 12, 2024 | 24.27 | 24.45 | 23.79 | 23.95 | 294,283 | +0.25(+1.04%) |
Jun 11, 2024 | 23.65 | 23.86 | 23.55 | 23.70 | 361,135 | +0.15(+0.63%) |
Jun 10, 2024 | 23.64 | 23.78 | 23.43 | 23.55 | 307,389 | -0.27(-1.12%) |
Jun 07, 2024 | 23.99 | 24.12 | 23.80 | 23.82 | 287,575 | -0.53(-2.19%) |
Jun 06, 2024 | 24.21 | 24.40 | 24.16 | 24.35 | 221,412 | -0.05(-0.20%) |
Jun 05, 2024 | 24.60 | 24.68 | 24.32 | 24.40 | 176,405 | -0.18(-0.72%) |
Jun 04, 2024 | 24.41 | 24.67 | 24.41 | 24.58 | 277,139 | +0.12(+0.48%) |