Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 27.06 | 27.10 | 26.99 | 27.10 | 11,350 | -0.06(-0.20%) |
Aug 27, 2024 | 27.13 | 27.20 | 27.12 | 27.16 | 7,027 | +0.01(+0.02%) |
Aug 26, 2024 | 27.21 | 27.21 | 27.12 | 27.15 | 13,138 | -0.03(-0.11%) |
Aug 23, 2024 | 27.08 | 27.27 | 27.08 | 27.18 | 7,586 | +0.21(+0.77%) |
Aug 22, 2024 | 27.14 | 27.14 | 26.97 | 26.97 | 3,826 | -0.14(-0.50%) |
Aug 21, 2024 | 27.09 | 27.15 | 27.09 | 27.11 | 6,147 | +0.05(+0.20%) |
Aug 20, 2024 | 27.07 | 27.08 | 27.04 | 27.05 | 28,929 | -0.05(-0.20%) |
Aug 19, 2024 | 27.13 | 27.13 | 26.98 | 27.11 | 38,939 | +0.16(+0.61%) |
Aug 16, 2024 | 26.95 | 27.00 | 26.88 | 26.95 | 10,391 | +0.04(+0.15%) |
Aug 15, 2024 | 26.87 | 26.95 | 26.83 | 26.91 | 19,327 | +0.19(+0.72%) |
Aug 14, 2024 | 26.64 | 26.78 | 26.64 | 26.71 | 25,591 | +0.06(+0.21%) |
Aug 13, 2024 | 26.50 | 26.66 | 26.48 | 26.66 | 54,387 | +0.30(+1.12%) |
Aug 12, 2024 | 26.45 | 26.48 | 26.36 | 26.36 | 2,255 | -0.01(-0.04%) |
Aug 09, 2024 | 26.32 | 26.37 | 26.27 | 26.37 | 8,532 | +0.11(+0.42%) |
Aug 08, 2024 | 26.22 | 26.30 | 26.16 | 26.26 | 29,142 | +0.33(+1.28%) |
Aug 07, 2024 | 26.20 | 26.20 | 25.93 | 25.93 | 1,201 | -0.13(-0.49%) |
Aug 06, 2024 | 26.07 | 26.19 | 26.04 | 26.06 | 2,815 | +0.21(+0.79%) |
Aug 05, 2024 | 25.92 | 25.95 | 25.76 | 25.85 | 2,509 | -0.48(-1.83%) |
Aug 02, 2024 | 26.55 | 26.55 | 26.28 | 26.33 | 6,074 | -0.28(-1.05%) |
Aug 01, 2024 | 26.90 | 26.94 | 26.54 | 26.61 | 42,525 | -0.22(-0.82%) |
Jul 31, 2024 | 26.85 | 26.86 | 26.81 | 26.83 | 11,368 | +0.00(+0.02%) |
Jul 30, 2024 | 26.84 | 26.85 | 26.80 | 26.82 | 11,809 | +0.00(+0.00%) |
Jul 29, 2024 | 26.83 | 26.83 | 26.82 | 26.82 | 1,310 | -0.00(-0.00%) |
Jul 26, 2024 | 26.80 | 26.82 | 26.80 | 26.82 | 1,162 | +0.04(+0.15%) |
Jul 25, 2024 | 26.76 | 26.81 | 26.76 | 26.79 | 4,751 | +0.00(+0.00%) |
Jul 24, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 0 | -0.02(-0.07%) |
Jul 23, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 65 | +0.01(+0.04%) |
Jul 22, 2024 | 26.78 | 26.80 | 26.78 | 26.80 | 635 | +0.01(+0.04%) |
Jul 19, 2024 | 26.77 | 26.78 | 26.77 | 26.78 | 236 | +0.02(+0.09%) |
Jul 18, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 40 | -0.01(-0.04%) |
Jul 17, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 0 | -0.00(-0.00%) |
Jul 16, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 0 | +0.00(+0.00%) |
Jul 15, 2024 | 26.76 | 26.77 | 26.76 | 26.77 | 800 | +0.01(+0.02%) |
Jul 12, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 100 | +0.01(+0.04%) |
Jul 11, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 0 | +0.00(+0.00%) |
Jul 10, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 40 | +0.01(+0.03%) |
Jul 09, 2024 | 26.74 | 26.75 | 26.74 | 26.75 | 1,036 | +0.01(+0.04%) |
Jul 08, 2024 | 26.72 | 26.74 | 26.72 | 26.74 | 900 | -0.00(-0.01%) |
Jul 05, 2024 | 26.70 | 26.74 | 26.70 | 26.74 | 310 | +0.02(+0.08%) |
Jul 03, 2024 | 26.70 | 26.71 | 26.69 | 26.71 | 843 | +0.02(+0.06%) |
Jul 02, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 204 | +0.02(+0.06%) |
Jul 01, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 0 | +0.01(+0.03%) |
Jun 28, 2024 | 26.66 | 26.67 | 26.64 | 26.67 | 24,408 | +0.01(+0.04%) |
Jun 27, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 1 | +0.02(+0.07%) |
Jun 26, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 0 | +0.01(+0.04%) |
Jun 25, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 0 | +0.01(+0.06%) |
Jun 24, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 0 | +0.00(+0.00%) |
Jun 21, 2024 | 26.64 | 26.64 | 26.62 | 26.62 | 400 | +0.00(+0.02%) |
Jun 20, 2024 | 26.59 | 26.61 | 26.58 | 26.61 | 521 | -0.00(-0.00%) |
Jun 18, 2024 | 26.57 | 26.61 | 26.57 | 26.61 | 484 | +0.01(+0.06%) |
Jun 17, 2024 | 26.61 | 26.61 | 26.59 | 26.60 | 1,821 | +0.03(+0.11%) |
Jun 14, 2024 | 26.54 | 26.57 | 26.54 | 26.57 | 154 | -0.00(-0.00%) |
Jun 13, 2024 | 26.61 | 26.61 | 26.53 | 26.57 | 1,911 | +0.01(+0.04%) |
Jun 12, 2024 | 26.52 | 26.56 | 26.52 | 26.56 | 1,104 | +0.05(+0.18%) |
Jun 11, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 25 | +0.02(+0.06%) |
Jun 10, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 25 | +0.01(+0.04%) |
Jun 07, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 100 | +0.02(+0.06%) |
Jun 06, 2024 | 26.45 | 26.47 | 26.45 | 26.47 | 719 | +0.00(+0.02%) |
Jun 05, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 43 | +0.08(+0.30%) |
Jun 04, 2024 | 26.34 | 26.39 | 26.34 | 26.39 | 125 | +0.02(+0.09%) |