Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 27.47 | 27.49 | 27.42 | 27.49 | 4,965,618 | +0.02(+0.07%) |
Aug 19, 2024 | 27.48 | 27.49 | 27.44 | 27.47 | 2,733,783 | -0.01(-0.04%) |
Aug 16, 2024 | 27.50 | 27.50 | 27.44 | 27.48 | 3,608,190 | -0.01(-0.04%) |
Aug 15, 2024 | 27.49 | 27.50 | 27.38 | 27.49 | 3,324,698 | +0.01(+0.04%) |
Aug 14, 2024 | 27.45 | 27.50 | 27.43 | 27.48 | 3,530,460 | -0.01(-0.04%) |
Aug 13, 2024 | 27.46 | 27.49 | 27.42 | 27.49 | 6,794,181 | +0.05(+0.18%) |
Aug 12, 2024 | 27.55 | 27.55 | 27.44 | 27.44 | 1,590,745 | -0.12(-0.44%) |
Aug 09, 2024 | 27.45 | 27.57 | 27.42 | 27.56 | 6,873,773 | +0.07(+0.25%) |
Aug 08, 2024 | 27.29 | 27.51 | 27.25 | 27.49 | 4,453,189 | +0.31(+1.14%) |
Aug 07, 2024 | 27.24 | 27.32 | 27.18 | 27.18 | 2,139,953 | +0.00(+0.00%) |
Aug 06, 2024 | 27.24 | 27.31 | 27.17 | 27.18 | 1,562,368 | +0.04(+0.15%) |
Aug 05, 2024 | 27.07 | 27.27 | 27.07 | 27.14 | 5,306,518 | -0.16(-0.59%) |
Aug 02, 2024 | 27.35 | 27.43 | 27.23 | 27.30 | 1,441,606 | -0.13(-0.47%) |
Aug 01, 2024 | 27.43 | 27.47 | 27.31 | 27.43 | 1,282,483 | +0.01(+0.04%) |
Jul 31, 2024 | 27.25 | 27.50 | 27.22 | 27.42 | 3,253,299 | +0.05(+0.18%) |
Jul 30, 2024 | 27.30 | 27.42 | 27.26 | 27.37 | 1,266,941 | +0.08(+0.29%) |
Jul 29, 2024 | 27.24 | 27.32 | 27.20 | 27.29 | 720,728 | +0.03(+0.11%) |
Jul 26, 2024 | 27.29 | 27.29 | 27.20 | 27.26 | 1,771,760 | +0.06(+0.22%) |
Jul 25, 2024 | 27.35 | 27.41 | 27.20 | 27.20 | 2,102,111 | -0.12(-0.44%) |
Jul 24, 2024 | 27.36 | 27.37 | 27.25 | 27.32 | 594,543 | -0.06(-0.22%) |
Jul 23, 2024 | 27.29 | 27.38 | 27.25 | 27.38 | 1,302,911 | +0.07(+0.26%) |
Jul 22, 2024 | 27.16 | 27.33 | 27.12 | 27.31 | 1,143,758 | +0.13(+0.48%) |
Jul 19, 2024 | 27.17 | 27.27 | 27.17 | 27.18 | 1,533,085 | +0.05(+0.18%) |
Jul 18, 2024 | 27.14 | 27.22 | 27.07 | 27.13 | 2,069,247 | +0.08(+0.30%) |
Jul 17, 2024 | 27.35 | 27.39 | 26.95 | 27.05 | 8,144,686 | -0.32(-1.17%) |
Jul 16, 2024 | 27.45 | 27.52 | 27.30 | 27.37 | 1,970,881 | -0.09(-0.33%) |
Jul 15, 2024 | 27.57 | 27.62 | 27.38 | 27.46 | 2,986,454 | +0.01(+0.04%) |
Jul 12, 2024 | 27.54 | 27.54 | 27.45 | 27.45 | 3,921,600 | -0.03(-0.11%) |
Jul 11, 2024 | 27.44 | 27.48 | 27.42 | 27.48 | 2,515,166 | +0.04(+0.15%) |
Jul 10, 2024 | 27.42 | 27.47 | 27.40 | 27.44 | 5,384,330 | -0.01(-0.04%) |
Jul 09, 2024 | 27.38 | 27.55 | 27.36 | 27.45 | 4,065,585 | +0.05(+0.18%) |
Jul 08, 2024 | 27.39 | 27.42 | 27.30 | 27.40 | 1,860,052 | -0.02(-0.07%) |
Jul 05, 2024 | 27.23 | 27.44 | 27.22 | 27.42 | 5,164,267 | +0.22(+0.81%) |
Jul 03, 2024 | 27.03 | 27.24 | 27.03 | 27.20 | 3,123,725 | +0.17(+0.63%) |
Jul 02, 2024 | 27.04 | 27.09 | 27.00 | 27.03 | 1,682,001 | -0.01(-0.04%) |
Jul 01, 2024 | 27.06 | 27.06 | 27.00 | 27.04 | 1,595,826 | +0.01(+0.04%) |
Jun 28, 2024 | 26.92 | 27.05 | 26.92 | 27.03 | 2,725,186 | +0.13(+0.48%) |
Jun 27, 2024 | 26.86 | 26.92 | 26.80 | 26.90 | 4,814,961 | +0.05(+0.19%) |
Jun 26, 2024 | 26.84 | 26.91 | 26.76 | 26.85 | 4,355,656 | -0.02(-0.07%) |
Jun 25, 2024 | 26.84 | 26.89 | 26.78 | 26.87 | 4,080,505 | +0.03(+0.11%) |
Jun 24, 2024 | 26.83 | 26.89 | 26.80 | 26.84 | 2,727,484 | +0.00(+0.00%) |
Jun 21, 2024 | 26.70 | 26.84 | 26.69 | 26.84 | 5,015,065 | +0.16(+0.60%) |
Jun 20, 2024 | 26.67 | 26.76 | 26.62 | 26.68 | 5,487,903 | +0.02(+0.08%) |
Jun 18, 2024 | 26.78 | 26.79 | 26.64 | 26.66 | 6,302,793 | -0.09(-0.34%) |
Jun 17, 2024 | 26.87 | 26.88 | 26.64 | 26.75 | 5,163,905 | -0.12(-0.45%) |
Jun 14, 2024 | 26.85 | 26.88 | 26.80 | 26.87 | 2,563,489 | +0.07(+0.26%) |
Jun 13, 2024 | 26.79 | 26.84 | 26.79 | 26.80 | 2,609,049 | +0.01(+0.04%) |
Jun 12, 2024 | 26.78 | 26.84 | 26.77 | 26.79 | 3,482,980 | +0.05(+0.19%) |
Jun 11, 2024 | 26.75 | 26.79 | 26.74 | 26.74 | 3,011,124 | -0.05(-0.19%) |
Jun 10, 2024 | 26.81 | 26.84 | 26.75 | 26.79 | 2,387,914 | -0.02(-0.07%) |
Jun 07, 2024 | 26.82 | 26.88 | 26.80 | 26.81 | 5,241,905 | -0.03(-0.11%) |
Jun 06, 2024 | 26.84 | 26.87 | 26.82 | 26.84 | 2,446,800 | +0.04(+0.15%) |
Jun 05, 2024 | 26.76 | 26.86 | 26.75 | 26.80 | 2,439,804 | +0.04(+0.15%) |
Jun 04, 2024 | 26.79 | 26.79 | 26.73 | 26.76 | 2,545,410 | -0.06(-0.22%) |