Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 27.10 | 27.14 | 27.07 | 27.12 | 324,880 | +0.05(+0.18%) |
Aug 20, 2024 | 27.11 | 27.11 | 27.02 | 27.07 | 323,788 | +0.00(+0.00%) |
Aug 19, 2024 | 27.01 | 27.08 | 26.99 | 27.07 | 520,302 | +0.06(+0.22%) |
Aug 16, 2024 | 26.92 | 27.02 | 26.91 | 27.01 | 699,936 | +0.10(+0.37%) |
Aug 15, 2024 | 26.89 | 26.92 | 26.85 | 26.91 | 586,884 | +0.04(+0.15%) |
Aug 14, 2024 | 26.80 | 26.88 | 26.80 | 26.87 | 787,689 | +0.09(+0.34%) |
Aug 13, 2024 | 26.71 | 26.78 | 26.68 | 26.78 | 477,304 | +0.12(+0.45%) |
Aug 12, 2024 | 26.67 | 26.67 | 26.63 | 26.66 | 529,408 | -0.01(-0.04%) |
Aug 09, 2024 | 26.65 | 26.68 | 26.63 | 26.67 | 834,613 | +0.06(+0.23%) |
Aug 08, 2024 | 26.61 | 26.62 | 26.55 | 26.61 | 685,607 | +0.10(+0.38%) |
Aug 07, 2024 | 26.64 | 26.66 | 26.51 | 26.51 | 1,013,321 | +0.00(+0.00%) |
Aug 06, 2024 | 26.54 | 26.60 | 26.40 | 26.51 | 1,894,812 | +0.08(+0.30%) |
Aug 05, 2024 | 26.32 | 26.48 | 26.25 | 26.43 | 973,947 | -0.15(-0.56%) |
Aug 02, 2024 | 26.50 | 26.65 | 26.50 | 26.58 | 651,414 | -0.09(-0.34%) |
Aug 01, 2024 | 26.74 | 26.79 | 26.64 | 26.67 | 1,891,836 | -0.12(-0.45%) |
Jul 31, 2024 | 26.80 | 26.81 | 26.72 | 26.79 | 1,615,239 | +0.12(+0.45%) |
Jul 30, 2024 | 26.76 | 26.76 | 26.62 | 26.67 | 358,249 | +0.01(+0.04%) |
Jul 29, 2024 | 26.81 | 26.81 | 26.61 | 26.66 | 508,063 | +0.03(+0.11%) |
Jul 26, 2024 | 26.68 | 26.68 | 26.61 | 26.63 | 395,562 | +0.08(+0.30%) |
Jul 25, 2024 | 26.56 | 26.65 | 26.55 | 26.55 | 998,548 | +0.01(+0.04%) |
Jul 24, 2024 | 26.62 | 26.64 | 26.53 | 26.54 | 669,148 | -0.08(-0.30%) |
Jul 23, 2024 | 26.65 | 26.68 | 26.62 | 26.62 | 1,966,929 | -0.05(-0.19%) |
Jul 22, 2024 | 26.64 | 26.67 | 26.62 | 26.67 | 453,040 | +0.07(+0.26%) |
Jul 19, 2024 | 26.51 | 26.62 | 26.50 | 26.60 | 201,688 | -0.01(-0.04%) |
Jul 18, 2024 | 26.66 | 26.68 | 26.59 | 26.61 | 450,477 | -0.07(-0.26%) |
Jul 17, 2024 | 26.59 | 26.68 | 26.59 | 26.68 | 200,748 | -0.01(-0.04%) |
Jul 16, 2024 | 26.59 | 26.70 | 26.57 | 26.69 | 293,736 | +0.14(+0.53%) |
Jul 15, 2024 | 26.60 | 26.60 | 26.52 | 26.55 | 266,294 | -0.06(-0.23%) |
Jul 12, 2024 | 26.53 | 26.61 | 26.53 | 26.61 | 331,596 | +0.10(+0.38%) |
Jul 11, 2024 | 26.48 | 26.52 | 26.47 | 26.51 | 237,098 | +0.11(+0.42%) |
Jul 10, 2024 | 26.37 | 26.41 | 26.35 | 26.40 | 372,922 | +0.06(+0.23%) |
Jul 09, 2024 | 26.35 | 26.35 | 26.30 | 26.34 | 658,613 | -0.01(-0.04%) |
Jul 08, 2024 | 26.33 | 26.37 | 26.30 | 26.35 | 370,038 | +0.00(+0.00%) |
Jul 05, 2024 | 26.25 | 26.36 | 26.25 | 26.35 | 609,845 | +0.12(+0.46%) |
Jul 03, 2024 | 26.16 | 26.23 | 26.15 | 26.23 | 276,942 | +0.12(+0.46%) |
Jul 02, 2024 | 26.03 | 26.12 | 26.02 | 26.11 | 469,819 | +0.10(+0.38%) |
Jul 01, 2024 | 26.03 | 26.11 | 25.99 | 26.01 | 1,992,247 | -0.04(-0.16%) |
Jun 28, 2024 | 26.16 | 26.21 | 26.05 | 26.05 | 998,106 | -0.08(-0.30%) |
Jun 27, 2024 | 26.13 | 26.17 | 26.10 | 26.13 | 215,655 | -0.01(-0.04%) |
Jun 26, 2024 | 26.17 | 26.19 | 26.13 | 26.14 | 557,168 | -0.10(-0.38%) |
Jun 25, 2024 | 26.25 | 26.25 | 26.21 | 26.24 | 355,469 | -0.03(-0.11%) |
Jun 24, 2024 | 26.28 | 26.32 | 26.26 | 26.27 | 211,488 | -0.01(-0.04%) |
Jun 21, 2024 | 26.26 | 26.29 | 26.23 | 26.28 | 198,331 | +0.01(+0.04%) |
Jun 20, 2024 | 26.25 | 26.27 | 26.20 | 26.27 | 357,143 | -0.02(-0.08%) |
Jun 18, 2024 | 26.25 | 26.32 | 26.25 | 26.29 | 292,988 | +0.07(+0.27%) |
Jun 17, 2024 | 26.17 | 26.23 | 26.13 | 26.22 | 571,727 | +0.03(+0.11%) |
Jun 14, 2024 | 26.27 | 26.27 | 26.17 | 26.19 | 592,607 | -0.14(-0.53%) |
Jun 13, 2024 | 26.39 | 26.39 | 26.30 | 26.33 | 556,169 | +0.02(+0.08%) |
Jun 12, 2024 | 26.39 | 26.41 | 26.30 | 26.31 | 246,101 | +0.11(+0.42%) |
Jun 11, 2024 | 26.18 | 26.22 | 26.16 | 26.20 | 536,137 | -0.01(-0.04%) |
Jun 10, 2024 | 26.18 | 26.21 | 26.14 | 26.21 | 560,013 | +0.02(+0.08%) |
Jun 07, 2024 | 26.20 | 26.23 | 26.16 | 26.19 | 742,340 | -0.11(-0.42%) |
Jun 06, 2024 | 26.35 | 26.35 | 26.28 | 26.30 | 927,214 | -0.08(-0.30%) |
Jun 05, 2024 | 26.32 | 26.38 | 26.28 | 26.38 | 738,553 | +0.10(+0.38%) |
Jun 04, 2024 | 26.26 | 26.31 | 26.10 | 26.28 | 769,833 | +0.03(+0.11%) |