Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 27.91 | 27.91 | 27.65 | 27.69 | 37,904 | -0.16(-0.57%) |
Aug 26, 2024 | 27.96 | 28.05 | 27.78 | 27.85 | 67,929 | +0.14(+0.51%) |
Aug 23, 2024 | 27.58 | 27.73 | 27.52 | 27.71 | 23,069 | +0.36(+1.31%) |
Aug 22, 2024 | 27.46 | 27.50 | 27.34 | 27.35 | 31,235 | -0.04(-0.15%) |
Aug 21, 2024 | 27.49 | 27.49 | 27.32 | 27.39 | 37,318 | +0.09(+0.33%) |
Aug 20, 2024 | 27.68 | 27.69 | 27.30 | 27.30 | 34,638 | -0.41(-1.48%) |
Aug 19, 2024 | 27.49 | 27.76 | 27.48 | 27.71 | 71,313 | +0.24(+0.87%) |
Aug 16, 2024 | 27.20 | 27.47 | 27.20 | 27.47 | 29,095 | +0.21(+0.77%) |
Aug 15, 2024 | 27.25 | 27.29 | 27.09 | 27.26 | 24,979 | +0.23(+0.85%) |
Aug 14, 2024 | 26.70 | 27.07 | 26.70 | 27.03 | 27,525 | +0.33(+1.25%) |
Aug 13, 2024 | 26.64 | 26.75 | 26.49 | 26.70 | 53,626 | +0.08(+0.29%) |
Aug 12, 2024 | 26.85 | 26.93 | 26.60 | 26.62 | 31,614 | -0.13(-0.49%) |
Aug 09, 2024 | 27.01 | 27.01 | 26.67 | 26.75 | 20,667 | -0.19(-0.71%) |
Aug 08, 2024 | 26.65 | 27.01 | 26.60 | 26.94 | 10,981 | +0.15(+0.56%) |
Aug 07, 2024 | 27.17 | 27.32 | 26.77 | 26.79 | 29,109 | -0.02(-0.07%) |
Aug 06, 2024 | 26.32 | 27.00 | 26.32 | 26.81 | 41,079 | +0.59(+2.25%) |
Aug 05, 2024 | 26.12 | 26.34 | 25.61 | 26.22 | 50,830 | -0.62(-2.31%) |
Aug 02, 2024 | 27.05 | 27.05 | 26.59 | 26.84 | 35,869 | -0.45(-1.65%) |
Aug 01, 2024 | 27.47 | 27.52 | 27.04 | 27.29 | 14,029 | -0.08(-0.29%) |
Jul 31, 2024 | 27.50 | 27.54 | 27.32 | 27.37 | 12,907 | +0.08(+0.29%) |
Jul 30, 2024 | 27.12 | 27.35 | 27.06 | 27.29 | 20,786 | +0.18(+0.66%) |
Jul 29, 2024 | 27.22 | 27.23 | 27.01 | 27.11 | 108,083 | -0.02(-0.07%) |
Jul 26, 2024 | 27.05 | 27.22 | 27.00 | 27.13 | 8,383 | +0.15(+0.56%) |
Jul 25, 2024 | 27.23 | 27.39 | 26.98 | 26.98 | 43,099 | -0.17(-0.63%) |
Jul 24, 2024 | 27.61 | 27.61 | 27.07 | 27.15 | 15,742 | -0.36(-1.31%) |
Jul 23, 2024 | 27.77 | 27.77 | 27.50 | 27.51 | 21,784 | -0.22(-0.79%) |
Jul 22, 2024 | 27.50 | 27.73 | 27.44 | 27.73 | 33,731 | +0.31(+1.13%) |
Jul 19, 2024 | 27.17 | 27.42 | 27.17 | 27.42 | 26,921 | +0.17(+0.62%) |
Jul 18, 2024 | 27.02 | 27.30 | 27.00 | 27.25 | 44,692 | +0.20(+0.74%) |
Jul 17, 2024 | 27.04 | 27.26 | 27.02 | 27.05 | 21,791 | +0.02(+0.06%) |
Jul 16, 2024 | 27.08 | 27.09 | 26.91 | 27.04 | 55,705 | +0.03(+0.11%) |
Jul 15, 2024 | 27.10 | 27.18 | 26.93 | 27.01 | 22,260 | +0.02(+0.06%) |
Jul 12, 2024 | 26.96 | 27.04 | 26.90 | 26.99 | 14,912 | +0.19(+0.71%) |
Jul 11, 2024 | 26.79 | 26.89 | 26.72 | 26.80 | 24,494 | +0.00(+0.00%) |
Jul 10, 2024 | 26.68 | 26.80 | 26.63 | 26.80 | 21,839 | +0.17(+0.64%) |
Jul 09, 2024 | 26.59 | 26.77 | 26.49 | 26.63 | 25,621 | +0.00(+0.02%) |
Jul 08, 2024 | 26.67 | 26.79 | 26.58 | 26.62 | 24,112 | -0.07(-0.28%) |
Jul 05, 2024 | 26.94 | 26.94 | 26.60 | 26.70 | 82,322 | -0.19(-0.69%) |
Jul 03, 2024 | 26.76 | 27.03 | 26.76 | 26.89 | 12,526 | +0.13(+0.47%) |
Jul 02, 2024 | 26.66 | 26.80 | 26.62 | 26.76 | 17,618 | +0.13(+0.49%) |
Jul 01, 2024 | 26.75 | 26.75 | 26.43 | 26.63 | 120,710 | +0.06(+0.23%) |
Jun 28, 2024 | 26.61 | 26.61 | 26.42 | 26.57 | 15,193 | +0.12(+0.47%) |
Jun 27, 2024 | 26.47 | 26.48 | 26.37 | 26.45 | 14,693 | +0.02(+0.09%) |
Jun 26, 2024 | 26.50 | 26.50 | 26.29 | 26.42 | 17,311 | -0.12(-0.45%) |
Jun 25, 2024 | 26.37 | 26.54 | 26.28 | 26.54 | 20,371 | +0.13(+0.49%) |
Jun 24, 2024 | 25.99 | 26.45 | 25.99 | 26.41 | 18,153 | +0.54(+2.09%) |
Jun 21, 2024 | 25.95 | 26.00 | 25.87 | 25.87 | 49,729 | -0.12(-0.46%) |
Jun 20, 2024 | 25.82 | 26.00 | 25.82 | 25.99 | 11,973 | +0.20(+0.78%) |
Jun 18, 2024 | 25.63 | 25.89 | 25.63 | 25.79 | 45,138 | +0.18(+0.70%) |
Jun 17, 2024 | 25.64 | 25.70 | 25.47 | 25.61 | 13,157 | -0.01(-0.04%) |
Jun 14, 2024 | 25.85 | 25.85 | 25.56 | 25.62 | 36,984 | -0.27(-1.04%) |
Jun 13, 2024 | 26.08 | 26.08 | 25.77 | 25.89 | 21,819 | -0.18(-0.68%) |
Jun 12, 2024 | 26.32 | 26.32 | 26.02 | 26.07 | 30,060 | +0.06(+0.22%) |
Jun 11, 2024 | 26.05 | 26.05 | 25.91 | 26.01 | 23,655 | -0.06(-0.23%) |
Jun 10, 2024 | 25.88 | 26.10 | 25.75 | 26.07 | 87,706 | +0.26(+1.01%) |
Jun 07, 2024 | 25.85 | 25.89 | 25.72 | 25.81 | 22,764 | -0.06(-0.23%) |
Jun 06, 2024 | 25.88 | 25.88 | 25.73 | 25.87 | 27,584 | +0.06(+0.23%) |
Jun 05, 2024 | 25.78 | 25.83 | 25.60 | 25.81 | 29,926 | +0.11(+0.43%) |
Jun 04, 2024 | 25.58 | 25.71 | 25.32 | 25.70 | 17,423 | +0.06(+0.23%) |