Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 27.69 | 27.73 | 27.62 | 27.69 | 718,276 | +0.00(+0.00%) |
Sep 05, 2024 | 27.66 | 27.69 | 27.61 | 27.69 | 633,216 | +0.08(+0.29%) |
Sep 04, 2024 | 27.53 | 27.64 | 27.52 | 27.61 | 605,072 | +0.05(+0.18%) |
Sep 03, 2024 | 27.58 | 27.58 | 27.52 | 27.56 | 451,398 | -0.15(-0.54%) |
Aug 30, 2024 | 27.57 | 27.71 | 27.53 | 27.71 | 581,508 | +0.01(+0.04%) |
Aug 29, 2024 | 27.67 | 27.71 | 27.66 | 27.70 | 602,574 | -0.01(-0.04%) |
Aug 28, 2024 | 27.70 | 27.73 | 27.69 | 27.71 | 792,805 | -0.01(-0.04%) |
Aug 27, 2024 | 27.70 | 27.73 | 27.66 | 27.72 | 429,039 | +0.01(+0.04%) |
Aug 26, 2024 | 27.75 | 27.75 | 27.70 | 27.71 | 287,242 | -0.03(-0.11%) |
Aug 23, 2024 | 27.64 | 27.74 | 27.63 | 27.74 | 467,678 | +0.12(+0.43%) |
Aug 22, 2024 | 27.64 | 27.66 | 27.59 | 27.62 | 780,413 | -0.05(-0.18%) |
Aug 21, 2024 | 27.65 | 27.70 | 27.61 | 27.67 | 436,626 | +0.07(+0.25%) |
Aug 20, 2024 | 27.60 | 27.64 | 27.58 | 27.60 | 651,900 | +0.00(+0.00%) |
Aug 19, 2024 | 27.59 | 27.61 | 27.54 | 27.60 | 463,227 | +0.04(+0.15%) |
Aug 16, 2024 | 27.53 | 27.56 | 27.47 | 27.56 | 467,046 | +0.05(+0.18%) |
Aug 15, 2024 | 27.44 | 27.51 | 27.43 | 27.51 | 570,218 | +0.01(+0.02%) |
Aug 14, 2024 | 27.46 | 27.53 | 27.44 | 27.50 | 485,197 | +0.05(+0.20%) |
Aug 13, 2024 | 27.40 | 27.45 | 27.38 | 27.45 | 508,208 | +0.11(+0.40%) |
Aug 12, 2024 | 27.31 | 27.36 | 27.30 | 27.34 | 749,198 | -0.09(-0.33%) |
Aug 09, 2024 | 27.33 | 27.43 | 27.29 | 27.43 | 319,247 | +0.14(+0.51%) |
Aug 08, 2024 | 27.25 | 27.34 | 27.22 | 27.29 | 304,406 | +0.04(+0.15%) |
Aug 07, 2024 | 27.33 | 27.33 | 27.21 | 27.25 | 492,474 | +0.02(+0.07%) |
Aug 06, 2024 | 27.28 | 27.31 | 27.23 | 27.23 | 581,384 | -0.10(-0.37%) |
Aug 05, 2024 | 27.27 | 27.34 | 27.22 | 27.33 | 614,632 | -0.08(-0.29%) |
Aug 02, 2024 | 27.38 | 27.42 | 27.35 | 27.41 | 655,572 | +0.07(+0.26%) |
Aug 01, 2024 | 27.42 | 27.42 | 27.31 | 27.34 | 378,814 | +0.02(+0.07%) |
Jul 31, 2024 | 27.27 | 27.33 | 27.25 | 27.32 | 392,110 | +0.05(+0.20%) |
Jul 30, 2024 | 27.22 | 27.27 | 27.18 | 27.27 | 251,086 | +0.07(+0.26%) |
Jul 29, 2024 | 27.24 | 27.24 | 27.18 | 27.20 | 280,424 | +0.01(+0.04%) |
Jul 26, 2024 | 27.22 | 27.22 | 27.16 | 27.19 | 210,981 | +0.06(+0.22%) |
Jul 25, 2024 | 27.16 | 27.17 | 27.10 | 27.13 | 784,931 | +0.04(+0.15%) |
Jul 24, 2024 | 27.19 | 27.19 | 27.09 | 27.09 | 601,583 | -0.23(-0.84%) |
Jul 23, 2024 | 27.19 | 27.31 | 27.16 | 27.31 | 519,347 | +0.15(+0.55%) |
Jul 22, 2024 | 27.17 | 27.20 | 27.14 | 27.17 | 708,803 | +0.05(+0.18%) |
Jul 19, 2024 | 27.46 | 27.46 | 27.12 | 27.12 | 198,089 | -0.04(-0.15%) |
Jul 18, 2024 | 27.25 | 27.25 | 27.16 | 27.16 | 472,427 | -0.07(-0.26%) |
Jul 17, 2024 | 27.18 | 27.24 | 27.16 | 27.23 | 645,126 | +0.00(+0.00%) |
Jul 16, 2024 | 27.22 | 27.24 | 27.15 | 27.23 | 313,525 | +0.10(+0.37%) |
Jul 15, 2024 | 27.18 | 27.18 | 27.10 | 27.13 | 350,936 | -0.03(-0.11%) |
Jul 12, 2024 | 27.10 | 27.17 | 27.09 | 27.16 | 223,740 | +0.07(+0.26%) |
Jul 11, 2024 | 27.09 | 27.11 | 27.07 | 27.09 | 294,454 | +0.09(+0.33%) |
Jul 10, 2024 | 26.97 | 27.01 | 26.96 | 27.00 | 265,699 | +0.03(+0.12%) |
Jul 09, 2024 | 26.97 | 27.03 | 26.92 | 26.96 | 729,658 | -0.01(-0.05%) |
Jul 08, 2024 | 27.01 | 27.01 | 26.95 | 26.98 | 396,968 | -0.02(-0.07%) |
Jul 05, 2024 | 26.93 | 27.00 | 26.91 | 27.00 | 207,815 | +0.10(+0.37%) |
Jul 03, 2024 | 26.82 | 26.90 | 26.81 | 26.90 | 116,294 | +0.10(+0.37%) |
Jul 02, 2024 | 26.75 | 26.80 | 26.73 | 26.80 | 347,065 | +0.08(+0.30%) |