Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 27.51 | 27.64 | 27.51 | 27.60 | 1,760 | +0.09(+0.32%) |
Aug 16, 2024 | 27.34 | 27.54 | 27.34 | 27.51 | 1,782 | +0.13(+0.48%) |
Aug 15, 2024 | 27.23 | 27.45 | 27.23 | 27.38 | 1,120 | +0.04(+0.13%) |
Aug 14, 2024 | 27.20 | 27.34 | 27.20 | 27.34 | 143 | +0.13(+0.46%) |
Aug 13, 2024 | 27.08 | 27.22 | 27.08 | 27.22 | 348 | +0.16(+0.58%) |
Aug 12, 2024 | 27.00 | 27.06 | 27.00 | 27.06 | 289 | +0.00(+0.02%) |
Aug 09, 2024 | 26.95 | 27.07 | 26.95 | 27.06 | 1,541 | -0.04(-0.16%) |
Aug 08, 2024 | 26.97 | 27.10 | 26.97 | 27.10 | 26,240 | +0.18(+0.67%) |
Aug 07, 2024 | 27.11 | 27.24 | 26.92 | 26.92 | 1,491 | +0.09(+0.32%) |
Aug 06, 2024 | 26.58 | 26.86 | 26.58 | 26.83 | 699 | +0.27(+1.02%) |
Aug 05, 2024 | 26.59 | 26.59 | 26.56 | 26.56 | 361 | -0.64(-2.34%) |
Aug 02, 2024 | 27.28 | 27.28 | 27.18 | 27.20 | 216 | -0.10(-0.38%) |
Aug 01, 2024 | 27.12 | 27.30 | 27.05 | 27.30 | 1,481 | +0.30(+1.10%) |
Jul 31, 2024 | 27.15 | 27.15 | 26.96 | 27.01 | 1,531 | +0.12(+0.46%) |
Jul 30, 2024 | 26.74 | 26.88 | 26.63 | 26.88 | 571 | +0.18(+0.69%) |
Jul 29, 2024 | 26.60 | 26.70 | 26.60 | 26.70 | 959 | +0.11(+0.41%) |
Jul 26, 2024 | 26.52 | 26.65 | 26.49 | 26.59 | 3,252 | +0.17(+0.64%) |
Jul 25, 2024 | 26.11 | 26.67 | 26.11 | 26.42 | 1,355 | -0.04(-0.13%) |
Jul 24, 2024 | 26.40 | 26.64 | 26.40 | 26.46 | 3,441 | +0.06(+0.24%) |
Jul 23, 2024 | 26.41 | 26.46 | 26.39 | 26.39 | 79,063 | -0.14(-0.54%) |
Jul 22, 2024 | 26.32 | 26.54 | 26.31 | 26.54 | 39,327 | +0.29(+1.12%) |
Jul 19, 2024 | 26.14 | 26.24 | 26.14 | 26.24 | 278 | -0.03(-0.11%) |
Jul 18, 2024 | 26.36 | 26.37 | 26.27 | 26.27 | 2,433 | +0.04(+0.17%) |
Jul 17, 2024 | 26.31 | 26.36 | 26.23 | 26.23 | 2,091 | +0.14(+0.54%) |
Jul 16, 2024 | 25.87 | 26.14 | 25.87 | 26.09 | 5,155 | +0.22(+0.85%) |
Jul 15, 2024 | 25.96 | 25.96 | 25.87 | 25.87 | 3,262 | -0.32(-1.24%) |
Jul 12, 2024 | 26.16 | 26.26 | 26.16 | 26.19 | 631 | +0.13(+0.51%) |
Jul 11, 2024 | 25.95 | 26.06 | 25.95 | 26.06 | 1,436 | +0.51(+1.98%) |
Jul 10, 2024 | 25.38 | 25.55 | 25.38 | 25.55 | 14,024 | +0.18(+0.69%) |
Jul 09, 2024 | 25.32 | 25.46 | 25.32 | 25.37 | 632 | +0.05(+0.19%) |
Jul 08, 2024 | 25.36 | 25.36 | 25.32 | 25.32 | 107 | -0.07(-0.28%) |
Jul 05, 2024 | 25.38 | 25.40 | 25.27 | 25.40 | 490 | -0.00(-0.01%) |
Jul 03, 2024 | 25.49 | 25.50 | 25.34 | 25.40 | 1,212 | +0.16(+0.64%) |
Jul 02, 2024 | 25.21 | 25.23 | 25.21 | 25.23 | 549 | +0.04(+0.16%) |
Jul 01, 2024 | 25.25 | 25.25 | 25.16 | 25.19 | 2,660 | -0.23(-0.89%) |
Jun 28, 2024 | 25.54 | 25.54 | 25.29 | 25.42 | 10,920 | -0.02(-0.09%) |
Jun 27, 2024 | 25.31 | 25.46 | 25.31 | 25.44 | 2,339 | +0.11(+0.42%) |
Jun 26, 2024 | 25.30 | 25.35 | 25.23 | 25.34 | 2,964 | -0.06(-0.24%) |
Jun 25, 2024 | 25.47 | 25.47 | 25.36 | 25.40 | 68,282 | -0.21(-0.82%) |
Jun 24, 2024 | 25.38 | 25.62 | 25.38 | 25.61 | 3,896 | +0.33(+1.29%) |
Jun 21, 2024 | 25.31 | 25.31 | 25.28 | 25.28 | 202 | -0.04(-0.15%) |
Jun 20, 2024 | 25.32 | 25.35 | 25.24 | 25.32 | 6,170 | +0.08(+0.30%) |
Jun 18, 2024 | 25.07 | 25.24 | 25.07 | 25.24 | 1,841 | +0.13(+0.52%) |
Jun 17, 2024 | 25.05 | 25.18 | 25.05 | 25.11 | 1,321 | -0.11(-0.44%) |
Jun 14, 2024 | 25.26 | 25.26 | 25.14 | 25.22 | 137,474 | -0.20(-0.79%) |
Jun 13, 2024 | 25.24 | 25.45 | 25.23 | 25.42 | 3,822 | -0.08(-0.32%) |
Jun 12, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 270 | -0.03(-0.13%) |
Jun 11, 2024 | 25.45 | 25.54 | 25.40 | 25.54 | 1,127 | -0.02(-0.08%) |
Jun 10, 2024 | 25.44 | 25.61 | 25.44 | 25.56 | 258 | +0.13(+0.51%) |
Jun 07, 2024 | 25.44 | 25.50 | 25.41 | 25.43 | 1,731 | -0.18(-0.70%) |
Jun 06, 2024 | 25.80 | 25.80 | 25.61 | 25.61 | 1,454 | -0.21(-0.80%) |
Jun 05, 2024 | 25.78 | 25.87 | 25.77 | 25.81 | 1,940 | +0.04(+0.16%) |
Jun 04, 2024 | 25.70 | 25.77 | 25.69 | 25.77 | 702 | +0.02(+0.08%) |