Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 26.86 | 26.88 | 26.85 | 26.87 | 213,407 | +0.03(+0.11%) |
Aug 22, 2024 | 26.76 | 26.86 | 26.70 | 26.84 | 281,249 | +0.05(+0.21%) |
Aug 21, 2024 | 26.80 | 26.80 | 26.77 | 26.79 | 110,225 | -0.02(-0.09%) |
Aug 20, 2024 | 26.77 | 26.81 | 26.75 | 26.81 | 147,900 | +0.06(+0.22%) |
Aug 19, 2024 | 26.71 | 26.76 | 26.70 | 26.75 | 239,516 | +0.06(+0.22%) |
Aug 16, 2024 | 26.64 | 26.69 | 26.64 | 26.69 | 105,666 | +0.03(+0.11%) |
Aug 15, 2024 | 26.58 | 26.68 | 26.58 | 26.66 | 159,645 | +0.09(+0.34%) |
Aug 14, 2024 | 26.59 | 26.59 | 26.56 | 26.57 | 74,592 | +0.01(+0.04%) |
Aug 13, 2024 | 26.55 | 26.58 | 26.55 | 26.56 | 67,079 | +0.01(+0.06%) |
Aug 12, 2024 | 26.53 | 26.56 | 26.53 | 26.55 | 108,550 | +0.01(+0.04%) |
Aug 09, 2024 | 26.54 | 26.54 | 26.52 | 26.54 | 74,558 | +0.04(+0.13%) |
Aug 08, 2024 | 26.55 | 26.55 | 26.50 | 26.50 | 128,077 | +0.04(+0.15%) |
Aug 07, 2024 | 26.56 | 26.58 | 26.45 | 26.46 | 370,614 | -0.16(-0.60%) |
Aug 06, 2024 | 26.56 | 26.62 | 26.55 | 26.62 | 295,573 | +0.01(+0.04%) |
Aug 05, 2024 | 26.35 | 26.64 | 26.25 | 26.61 | 796,224 | +0.00(+0.00%) |
Aug 02, 2024 | 26.95 | 26.95 | 26.51 | 26.61 | 1,709,293 | -0.41(-1.52%) |
Aug 01, 2024 | 27.04 | 27.05 | 27.00 | 27.02 | 278,361 | +0.02(+0.07%) |
Jul 31, 2024 | 27.04 | 27.05 | 27.00 | 27.00 | 165,823 | -0.02(-0.07%) |
Jul 30, 2024 | 27.03 | 27.05 | 27.01 | 27.02 | 336,227 | -0.01(-0.04%) |
Jul 29, 2024 | 27.05 | 27.05 | 27.02 | 27.03 | 71,592 | +0.02(+0.06%) |
Jul 26, 2024 | 27.03 | 27.03 | 27.00 | 27.02 | 157,328 | +0.03(+0.09%) |
Jul 25, 2024 | 27.00 | 27.00 | 26.99 | 26.99 | 140,487 | -0.01(-0.04%) |
Jul 24, 2024 | 26.98 | 27.00 | 26.98 | 27.00 | 130,638 | +0.02(+0.07%) |
Jul 23, 2024 | 27.00 | 27.00 | 26.97 | 26.98 | 141,943 | +0.00(+0.00%) |
Jul 22, 2024 | 26.99 | 26.99 | 26.96 | 26.98 | 144,981 | +0.02(+0.06%) |
Jul 19, 2024 | 26.96 | 26.97 | 26.96 | 26.96 | 85,097 | +0.04(+0.13%) |
Jul 18, 2024 | 26.92 | 26.94 | 26.92 | 26.93 | 143,767 | +0.00(+0.02%) |
Jul 17, 2024 | 26.94 | 26.94 | 26.91 | 26.93 | 121,302 | +0.02(+0.06%) |
Jul 16, 2024 | 26.94 | 26.94 | 26.91 | 26.91 | 1,155,642 | +0.01(+0.04%) |
Jul 15, 2024 | 26.90 | 26.90 | 26.89 | 26.90 | 229,078 | +0.01(+0.04%) |
Jul 12, 2024 | 26.90 | 26.90 | 26.88 | 26.89 | 216,307 | +0.01(+0.04%) |
Jul 11, 2024 | 26.82 | 26.88 | 26.82 | 26.88 | 602,410 | +0.02(+0.07%) |
Jul 10, 2024 | 26.85 | 26.86 | 26.80 | 26.86 | 184,719 | +0.06(+0.22%) |
Jul 09, 2024 | 26.85 | 26.85 | 26.80 | 26.80 | 213,813 | +0.00(+0.00%) |
Jul 08, 2024 | 26.83 | 26.83 | 26.78 | 26.80 | 188,315 | +0.02(+0.07%) |
Jul 05, 2024 | 26.75 | 26.79 | 26.75 | 26.78 | 178,469 | +0.02(+0.07%) |
Jul 03, 2024 | 26.79 | 26.79 | 26.75 | 26.76 | 158,351 | -0.01(-0.04%) |
Jul 02, 2024 | 26.76 | 26.78 | 26.74 | 26.77 | 512,423 | +0.03(+0.10%) |
Jul 01, 2024 | 26.77 | 26.79 | 26.73 | 26.74 | 397,001 | -0.01(-0.04%) |
Jun 28, 2024 | 26.77 | 26.80 | 26.75 | 26.75 | 229,290 | -0.03(-0.11%) |
Jun 27, 2024 | 26.79 | 26.80 | 26.77 | 26.78 | 180,565 | +0.01(+0.04%) |
Jun 26, 2024 | 26.78 | 26.78 | 26.76 | 26.77 | 176,991 | +0.00(+0.00%) |
Jun 25, 2024 | 26.83 | 26.83 | 26.76 | 26.77 | 106,446 | +0.00(+0.00%) |
Jun 24, 2024 | 26.80 | 26.80 | 26.76 | 26.77 | 81,929 | +0.01(+0.04%) |
Jun 21, 2024 | 26.75 | 26.76 | 26.75 | 26.76 | 92,417 | +0.01(+0.06%) |
Jun 20, 2024 | 26.76 | 26.76 | 26.73 | 26.75 | 417,657 | -0.00(-0.02%) |
Jun 18, 2024 | 26.71 | 26.75 | 26.71 | 26.75 | 105,520 | +0.02(+0.09%) |
Jun 17, 2024 | 26.72 | 26.73 | 26.70 | 26.73 | 276,516 | +0.01(+0.06%) |
Jun 14, 2024 | 26.71 | 26.71 | 26.70 | 26.71 | 94,378 | +0.01(+0.04%) |
Jun 13, 2024 | 26.72 | 26.72 | 26.68 | 26.70 | 325,856 | +0.00(+0.02%) |
Jun 12, 2024 | 26.70 | 26.70 | 26.68 | 26.70 | 144,087 | +0.00(+0.02%) |
Jun 11, 2024 | 26.71 | 26.71 | 26.67 | 26.69 | 333,476 | +0.03(+0.11%) |
Jun 10, 2024 | 26.67 | 26.67 | 26.66 | 26.66 | 178,006 | +0.01(+0.04%) |
Jun 07, 2024 | 26.66 | 26.66 | 26.65 | 26.65 | 244,862 | -0.01(-0.04%) |
Jun 06, 2024 | 26.68 | 26.68 | 26.64 | 26.66 | 183,453 | +0.01(+0.04%) |
Jun 05, 2024 | 26.63 | 26.65 | 26.63 | 26.65 | 293,906 | +0.01(+0.04%) |
Jun 04, 2024 | 26.62 | 26.65 | 26.62 | 26.64 | 338,870 | +0.02(+0.06%) |