Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2024 | 26.95 | 27.10 | 26.89 | 26.95 | 1,652,374 | -0.09(-0.33%) |
Jun 28, 2024 | 26.90 | 27.04 | 26.87 | 27.04 | 3,783,111 | +0.14(+0.52%) |
Jun 27, 2024 | 26.83 | 26.92 | 26.79 | 26.90 | 3,241,653 | +0.09(+0.34%) |
Jun 26, 2024 | 26.90 | 26.94 | 26.79 | 26.81 | 5,486,259 | -0.09(-0.33%) |
Jun 25, 2024 | 26.91 | 26.98 | 26.89 | 26.90 | 4,888,740 | +0.00(+0.00%) |
Jun 24, 2024 | 26.95 | 26.99 | 26.83 | 26.90 | 2,379,601 | -0.07(-0.26%) |
Jun 21, 2024 | 26.94 | 26.99 | 26.87 | 26.97 | 4,791,055 | +0.01(+0.04%) |
Jun 20, 2024 | 26.85 | 27.02 | 26.82 | 26.96 | 7,851,192 | +0.08(+0.30%) |
Jun 18, 2024 | 26.78 | 26.97 | 26.76 | 26.88 | 24,912,050 | +5.21(+24.04%) |
Jun 17, 2024 | 21.28 | 21.91 | 21.01 | 21.67 | 579,454 | +0.28(+1.31%) |
Jun 14, 2024 | 22.00 | 22.20 | 21.08 | 21.39 | 540,539 | -0.83(-3.74%) |
Jun 13, 2024 | 22.34 | 22.73 | 21.42 | 22.22 | 408,993 | -0.14(-0.63%) |
Jun 12, 2024 | 22.73 | 23.38 | 22.25 | 22.36 | 592,806 | +0.21(+0.95%) |
Jun 11, 2024 | 21.00 | 22.17 | 20.89 | 22.15 | 577,857 | +1.09(+5.18%) |
Jun 10, 2024 | 20.74 | 21.37 | 20.53 | 21.06 | 973,693 | +0.23(+1.10%) |
Jun 07, 2024 | 20.88 | 21.16 | 20.61 | 20.83 | 411,960 | -0.24(-1.14%) |
Jun 06, 2024 | 21.54 | 21.71 | 20.72 | 21.07 | 479,664 | -0.64(-2.95%) |
Jun 05, 2024 | 21.20 | 22.30 | 21.08 | 21.71 | 417,611 | +0.60(+2.84%) |
Jun 04, 2024 | 21.05 | 22.15 | 20.98 | 21.11 | 568,582 | -0.15(-0.71%) |