Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 28.16 | 28.24 | 28.09 | 28.24 | 1,574 | +0.17(+0.59%) |
Aug 20, 2024 | 28.04 | 28.08 | 28.04 | 28.08 | 243 | +0.06(+0.21%) |
Aug 19, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 94 | +0.28(+1.01%) |
Aug 16, 2024 | 27.72 | 27.74 | 27.69 | 27.74 | 2,090 | +0.07(+0.24%) |
Aug 15, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 79 | +0.23(+0.83%) |
Aug 14, 2024 | 27.38 | 27.44 | 27.38 | 27.44 | 143 | +0.13(+0.46%) |
Aug 13, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 2 | +0.36(+1.33%) |
Aug 12, 2024 | 26.94 | 26.98 | 26.91 | 26.96 | 3,047 | -0.01(-0.05%) |
Aug 09, 2024 | 26.88 | 26.97 | 26.88 | 26.97 | 275 | +0.10(+0.39%) |
Aug 08, 2024 | 26.88 | 26.88 | 26.87 | 26.87 | 135 | +0.35(+1.34%) |
Aug 07, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 4 | +0.13(+0.49%) |
Aug 06, 2024 | 26.24 | 26.38 | 26.24 | 26.38 | 629 | -0.09(-0.33%) |
Aug 05, 2024 | 26.47 | 26.47 | 26.47 | 26.47 | 73 | -0.47(-1.76%) |
Aug 02, 2024 | 26.80 | 26.94 | 26.79 | 26.94 | 1,034 | -0.13(-0.49%) |
Aug 01, 2024 | 27.27 | 27.27 | 27.08 | 27.08 | 455 | -0.45(-1.63%) |
Jul 31, 2024 | 27.45 | 27.52 | 27.44 | 27.52 | 1,196 | +0.32(+1.16%) |
Jul 30, 2024 | 27.10 | 27.21 | 27.10 | 27.21 | 249 | +0.05(+0.17%) |
Jul 29, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 210 | -0.05(-0.18%) |
Jul 26, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 291 | +0.21(+0.79%) |
Jul 25, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 90 | +0.03(+0.10%) |
Jul 24, 2024 | 27.04 | 27.07 | 26.94 | 26.97 | 817 | -0.14(-0.52%) |
Jul 23, 2024 | 27.09 | 27.12 | 27.09 | 27.11 | 51,165 | -0.09(-0.34%) |
Jul 22, 2024 | 27.16 | 27.21 | 27.16 | 27.20 | 799 | +0.20(+0.76%) |
Jul 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | -0.07(-0.28%) |
Jul 18, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 511 | -0.12(-0.44%) |
Jul 17, 2024 | 27.21 | 27.21 | 27.19 | 27.19 | 1,271 | +0.08(+0.28%) |
Jul 16, 2024 | 27.02 | 27.11 | 27.02 | 27.11 | 25,578 | +0.08(+0.28%) |
Jul 15, 2024 | 27.13 | 27.13 | 27.04 | 27.04 | 824 | -0.15(-0.56%) |
Jul 12, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 232 | +0.26(+0.97%) |
Jul 11, 2024 | 26.95 | 26.95 | 26.93 | 26.93 | 196 | +0.14(+0.50%) |
Jul 10, 2024 | 26.66 | 26.80 | 26.66 | 26.80 | 1,926 | +0.32(+1.22%) |
Jul 09, 2024 | 26.49 | 26.49 | 26.44 | 26.47 | 1,883 | -0.05(-0.21%) |
Jul 08, 2024 | 26.55 | 26.55 | 26.49 | 26.53 | 3,897 | -0.02(-0.09%) |
Jul 05, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | +0.07(+0.27%) |
Jul 03, 2024 | 26.47 | 26.48 | 26.44 | 26.48 | 706 | +0.17(+0.64%) |
Jul 02, 2024 | 26.21 | 26.31 | 26.21 | 26.31 | 1,040 | +0.01(+0.05%) |
Jul 01, 2024 | 26.28 | 26.30 | 26.26 | 26.30 | 705 | +0.03(+0.10%) |
Jun 28, 2024 | 26.36 | 26.38 | 26.20 | 26.27 | 6,698 | -0.01(-0.05%) |
Jun 27, 2024 | 26.32 | 26.32 | 26.26 | 26.29 | 750 | +0.11(+0.40%) |
Jun 26, 2024 | 26.24 | 26.26 | 26.08 | 26.18 | 20,097 | -0.23(-0.87%) |
Jun 25, 2024 | 26.32 | 26.42 | 26.32 | 26.41 | 1,579 | +0.13(+0.49%) |
Jun 24, 2024 | 26.39 | 26.39 | 26.28 | 26.28 | 2,206 | +0.18(+0.69%) |
Jun 21, 2024 | 26.12 | 26.12 | 26.08 | 26.10 | 11,854 | -0.12(-0.46%) |
Jun 20, 2024 | 26.29 | 26.35 | 26.20 | 26.22 | 6,958 | -0.05(-0.19%) |
Jun 18, 2024 | 26.31 | 26.31 | 26.27 | 26.27 | 2,079 | -0.02(-0.07%) |
Jun 17, 2024 | 26.10 | 26.29 | 26.06 | 26.29 | 3,254 | +0.12(+0.47%) |
Jun 14, 2024 | 26.17 | 26.18 | 26.08 | 26.17 | 2,267 | -0.16(-0.61%) |
Jun 13, 2024 | 26.29 | 26.39 | 26.28 | 26.33 | 4,204 | -0.24(-0.89%) |
Jun 12, 2024 | 26.69 | 26.72 | 26.57 | 26.57 | 3,346 | +0.14(+0.52%) |
Jun 11, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 2 | -0.20(-0.75%) |
Jun 10, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 189 | -0.01(-0.02%) |
Jun 07, 2024 | 26.71 | 26.72 | 26.62 | 26.63 | 1,017 | -0.24(-0.88%) |
Jun 06, 2024 | 26.84 | 26.87 | 26.80 | 26.87 | 3,366 | +0.02(+0.06%) |
Jun 05, 2024 | 26.80 | 26.91 | 26.78 | 26.85 | 12,132 | +0.14(+0.53%) |
Jun 04, 2024 | 26.62 | 26.75 | 26.60 | 26.71 | 7,839 | +0.12(+0.44%) |