Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.26 | 27.45 | 27.20 | 27.41 | 788,287 | +0.39(+1.44%) |
Aug 22, 2024 | 27.29 | 27.29 | 26.98 | 27.02 | 851,195 | -0.32(-1.17%) |
Aug 21, 2024 | 27.24 | 27.38 | 27.23 | 27.34 | 996,423 | +0.13(+0.48%) |
Aug 20, 2024 | 27.34 | 27.34 | 27.16 | 27.21 | 1,116,948 | -0.27(-0.98%) |
Aug 19, 2024 | 27.41 | 27.53 | 27.36 | 27.48 | 1,155,786 | +0.25(+0.92%) |
Aug 16, 2024 | 27.04 | 27.25 | 27.04 | 27.23 | 713,353 | +0.27(+1.00%) |
Aug 15, 2024 | 26.82 | 27.00 | 26.82 | 26.96 | 939,553 | +0.29(+1.09%) |
Aug 14, 2024 | 26.74 | 26.77 | 26.58 | 26.67 | 790,348 | -0.16(-0.60%) |
Aug 13, 2024 | 26.63 | 26.84 | 26.61 | 26.83 | 676,028 | +0.22(+0.83%) |
Aug 12, 2024 | 26.60 | 26.68 | 26.53 | 26.61 | 782,161 | +0.12(+0.45%) |
Aug 09, 2024 | 26.39 | 26.55 | 26.35 | 26.49 | 4,387,574 | +0.10(+0.38%) |
Aug 08, 2024 | 26.15 | 26.42 | 26.10 | 26.39 | 2,364,625 | +0.57(+2.21%) |
Aug 07, 2024 | 26.16 | 26.17 | 25.80 | 25.82 | 1,568,473 | +0.17(+0.66%) |
Aug 06, 2024 | 25.42 | 25.82 | 25.39 | 25.65 | 1,501,485 | +0.20(+0.79%) |
Aug 05, 2024 | 24.91 | 25.57 | 24.73 | 25.45 | 2,090,499 | -0.66(-2.53%) |
Aug 02, 2024 | 26.09 | 26.11 | 25.95 | 26.11 | 1,752,718 | -0.31(-1.17%) |
Aug 01, 2024 | 26.74 | 26.81 | 26.34 | 26.42 | 1,794,968 | -0.45(-1.67%) |
Jul 31, 2024 | 26.80 | 26.93 | 26.78 | 26.87 | 974,568 | +0.54(+2.05%) |
Jul 30, 2024 | 26.47 | 26.47 | 26.25 | 26.33 | 627,457 | -0.12(-0.45%) |
Jul 29, 2024 | 26.48 | 26.49 | 26.35 | 26.45 | 692,831 | -0.05(-0.19%) |
Jul 26, 2024 | 26.50 | 26.56 | 26.39 | 26.50 | 582,289 | +0.25(+0.95%) |
Jul 25, 2024 | 26.17 | 26.41 | 26.14 | 26.25 | 986,306 | -0.05(-0.19%) |
Jul 24, 2024 | 26.55 | 26.60 | 26.30 | 26.30 | 854,839 | -0.33(-1.24%) |
Jul 23, 2024 | 26.71 | 26.71 | 26.60 | 26.63 | 868,619 | -0.29(-1.08%) |
Jul 22, 2024 | 26.85 | 26.93 | 26.80 | 26.92 | 1,120,656 | +0.24(+0.90%) |
Jul 19, 2024 | 26.84 | 26.85 | 26.67 | 26.68 | 472,528 | -0.26(-0.97%) |
Jul 18, 2024 | 27.24 | 27.24 | 26.89 | 26.94 | 712,482 | -0.23(-0.85%) |
Jul 17, 2024 | 27.20 | 27.30 | 27.15 | 27.17 | 872,989 | -0.41(-1.49%) |
Jul 16, 2024 | 27.43 | 27.58 | 27.40 | 27.58 | 941,871 | +0.15(+0.55%) |
Jul 15, 2024 | 27.51 | 27.54 | 27.39 | 27.43 | 920,867 | -0.26(-0.94%) |
Jul 12, 2024 | 27.65 | 27.78 | 27.65 | 27.69 | 1,657,880 | +0.14(+0.51%) |
Jul 11, 2024 | 27.63 | 27.68 | 27.50 | 27.55 | 910,997 | +0.19(+0.69%) |
Jul 10, 2024 | 27.33 | 27.36 | 27.25 | 27.36 | 592,915 | +0.13(+0.48%) |
Jul 09, 2024 | 27.17 | 27.25 | 27.13 | 27.23 | 666,968 | +0.12(+0.44%) |
Jul 08, 2024 | 27.13 | 27.18 | 27.07 | 27.11 | 853,590 | +0.02(+0.07%) |
Jul 05, 2024 | 27.11 | 27.11 | 26.91 | 27.09 | 1,188,702 | +0.01(+0.04%) |
Jul 03, 2024 | 26.87 | 27.10 | 26.87 | 27.08 | 651,873 | +0.39(+1.46%) |
Jul 02, 2024 | 26.55 | 26.71 | 26.54 | 26.69 | 751,956 | +0.07(+0.26%) |
Jul 01, 2024 | 26.74 | 26.75 | 26.57 | 26.62 | 1,665,374 | +0.06(+0.23%) |
Jun 28, 2024 | 26.66 | 26.68 | 26.50 | 26.56 | 1,007,199 | +0.07(+0.26%) |
Jun 27, 2024 | 26.59 | 26.61 | 26.46 | 26.49 | 577,557 | -0.01(-0.04%) |
Jun 26, 2024 | 26.49 | 26.54 | 26.44 | 26.50 | 750,941 | -0.08(-0.29%) |
Jun 25, 2024 | 26.61 | 26.61 | 26.51 | 26.58 | 1,092,045 | -0.08(-0.30%) |
Jun 24, 2024 | 26.70 | 26.83 | 26.65 | 26.66 | 853,678 | +0.02(+0.08%) |
Jun 21, 2024 | 26.71 | 26.74 | 26.64 | 26.64 | 618,528 | -0.08(-0.30%) |
Jun 20, 2024 | 26.83 | 26.86 | 26.64 | 26.72 | 819,161 | -0.07(-0.26%) |
Jun 18, 2024 | 26.63 | 26.85 | 26.63 | 26.79 | 703,863 | +0.19(+0.71%) |
Jun 17, 2024 | 26.53 | 26.61 | 26.43 | 26.60 | 664,253 | +0.16(+0.60%) |
Jun 14, 2024 | 26.34 | 26.44 | 26.31 | 26.44 | 698,313 | +0.05(+0.19%) |
Jun 13, 2024 | 26.44 | 26.50 | 26.29 | 26.39 | 652,651 | -0.05(-0.19%) |
Jun 12, 2024 | 26.41 | 26.57 | 26.39 | 26.44 | 889,784 | +0.21(+0.80%) |
Jun 11, 2024 | 26.21 | 26.24 | 26.09 | 26.23 | 800,051 | -0.09(-0.34%) |
Jun 10, 2024 | 26.17 | 26.33 | 26.14 | 26.32 | 726,785 | +0.15(+0.57%) |
Jun 07, 2024 | 26.30 | 26.36 | 26.12 | 26.17 | 848,418 | -0.22(-0.83%) |
Jun 06, 2024 | 26.41 | 26.44 | 26.32 | 26.39 | 711,870 | +0.09(+0.34%) |
Jun 05, 2024 | 26.16 | 26.30 | 26.10 | 26.30 | 752,560 | +0.42(+1.62%) |
Jun 04, 2024 | 25.87 | 25.91 | 25.73 | 25.88 | 717,823 | -0.44(-1.67%) |