Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.84 | 27.90 | 27.84 | 27.88 | 2,675 | +0.23(+0.84%) |
Aug 22, 2024 | 27.72 | 27.72 | 27.64 | 27.65 | 4,554 | -0.06(-0.22%) |
Aug 21, 2024 | 27.69 | 27.75 | 27.65 | 27.71 | 4,032 | +0.03(+0.10%) |
Aug 20, 2024 | 27.67 | 27.83 | 27.60 | 27.68 | 18,466 | +0.05(+0.17%) |
Aug 19, 2024 | 27.56 | 27.67 | 27.56 | 27.64 | 5,670 | +0.12(+0.42%) |
Aug 16, 2024 | 27.37 | 27.53 | 27.37 | 27.52 | 2,454 | +0.11(+0.42%) |
Aug 15, 2024 | 27.40 | 27.45 | 27.40 | 27.41 | 1,734 | +0.17(+0.63%) |
Aug 14, 2024 | 27.24 | 27.27 | 27.14 | 27.23 | 2,110 | +0.05(+0.18%) |
Aug 13, 2024 | 27.13 | 27.22 | 27.13 | 27.18 | 6,319 | +0.13(+0.50%) |
Aug 12, 2024 | 26.99 | 27.06 | 26.99 | 27.05 | 687 | +0.06(+0.22%) |
Aug 09, 2024 | 27.01 | 27.02 | 26.95 | 26.99 | 2,723 | +0.09(+0.35%) |
Aug 08, 2024 | 26.84 | 26.90 | 26.79 | 26.90 | 3,727 | +0.23(+0.87%) |
Aug 07, 2024 | 26.84 | 26.84 | 26.64 | 26.66 | 9,970 | +0.12(+0.44%) |
Aug 06, 2024 | 26.32 | 26.59 | 26.32 | 26.55 | 875 | +0.42(+1.61%) |
Aug 05, 2024 | 26.59 | 26.59 | 26.11 | 26.12 | 55,720 | -0.84(-3.13%) |
Aug 02, 2024 | 27.11 | 27.11 | 26.85 | 26.97 | 2,224 | -0.36(-1.32%) |
Aug 01, 2024 | 27.52 | 27.53 | 27.25 | 27.33 | 3,280 | -0.32(-1.16%) |
Jul 31, 2024 | 27.66 | 27.67 | 27.60 | 27.65 | 1,256 | +0.23(+0.85%) |
Jul 30, 2024 | 27.41 | 27.42 | 27.35 | 27.42 | 1,252 | +0.08(+0.28%) |
Jul 29, 2024 | 27.53 | 27.53 | 27.30 | 27.34 | 9,751 | +0.07(+0.27%) |
Jul 26, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 242 | +0.14(+0.50%) |
Jul 25, 2024 | 27.16 | 27.19 | 27.13 | 27.13 | 628 | -0.14(-0.50%) |
Jul 24, 2024 | 27.22 | 27.29 | 27.19 | 27.27 | 1,600 | -0.20(-0.74%) |
Jul 23, 2024 | 27.46 | 27.48 | 27.46 | 27.47 | 1,092 | +0.04(+0.15%) |
Jul 22, 2024 | 27.34 | 27.46 | 27.31 | 27.43 | 2,048 | +0.21(+0.78%) |
Jul 19, 2024 | 27.26 | 27.27 | 27.22 | 27.22 | 728 | -0.06(-0.23%) |
Jul 18, 2024 | 27.45 | 27.45 | 27.28 | 27.28 | 759 | -0.22(-0.82%) |
Jul 17, 2024 | 27.46 | 27.53 | 27.46 | 27.50 | 1,149 | -0.03(-0.11%) |
Jul 16, 2024 | 27.55 | 27.67 | 27.48 | 27.54 | 16,006 | +0.11(+0.40%) |
Jul 15, 2024 | 27.46 | 27.50 | 27.43 | 27.43 | 8,554 | +0.06(+0.20%) |
Jul 12, 2024 | 27.36 | 27.45 | 27.36 | 27.37 | 3,421 | +0.09(+0.35%) |
Jul 11, 2024 | 27.07 | 27.31 | 27.07 | 27.28 | 1,846 | +0.19(+0.70%) |
Jul 10, 2024 | 27.09 | 27.10 | 27.04 | 27.09 | 3,108 | +0.10(+0.36%) |
Jul 09, 2024 | 27.02 | 27.02 | 26.99 | 26.99 | 5,735 | +0.06(+0.22%) |
Jul 08, 2024 | 27.01 | 27.01 | 26.91 | 26.93 | 1,860 | -0.02(-0.07%) |
Jul 05, 2024 | 26.95 | 26.97 | 26.92 | 26.95 | 2,858 | +0.03(+0.12%) |
Jul 03, 2024 | 26.82 | 26.96 | 26.82 | 26.92 | 2,867 | +0.11(+0.42%) |
Jul 02, 2024 | 26.81 | 26.81 | 26.73 | 26.80 | 1,796 | +0.10(+0.38%) |
Jul 01, 2024 | 26.84 | 26.84 | 26.68 | 26.70 | 1,231 | -0.09(-0.33%) |
Jun 28, 2024 | 26.80 | 26.81 | 26.79 | 26.79 | 1,781 | +0.10(+0.39%) |
Jun 27, 2024 | 26.58 | 26.68 | 26.58 | 26.68 | 2,404 | +0.23(+0.89%) |
Jun 26, 2024 | 26.48 | 26.48 | 26.43 | 26.45 | 5,458 | -0.02(-0.06%) |
Jun 25, 2024 | 26.48 | 26.52 | 26.47 | 26.47 | 1,035 | +0.04(+0.17%) |
Jun 24, 2024 | 26.45 | 26.47 | 26.40 | 26.42 | 3,088 | +0.16(+0.60%) |
Jun 21, 2024 | 26.23 | 26.29 | 26.23 | 26.26 | 1,729 | +0.00(+0.00%) |
Jun 20, 2024 | 26.31 | 26.31 | 26.26 | 26.26 | 3,193 | -0.04(-0.17%) |
Jun 18, 2024 | 26.39 | 26.39 | 26.31 | 26.31 | 765 | +0.03(+0.11%) |
Jun 17, 2024 | 26.30 | 26.33 | 26.24 | 26.28 | 8,503 | +0.01(+0.04%) |
Jun 14, 2024 | 26.31 | 26.31 | 26.26 | 26.27 | 2,143 | -0.09(-0.32%) |
Jun 13, 2024 | 26.37 | 26.39 | 26.33 | 26.35 | 3,251 | -0.07(-0.26%) |
Jun 12, 2024 | 26.48 | 26.54 | 26.42 | 26.42 | 1,794 | +0.09(+0.34%) |
Jun 11, 2024 | 26.34 | 26.34 | 26.32 | 26.33 | 3,406 | -0.02(-0.09%) |
Jun 10, 2024 | 26.39 | 26.40 | 26.36 | 26.36 | 1,886 | +0.01(+0.04%) |
Jun 07, 2024 | 26.34 | 26.43 | 26.34 | 26.35 | 1,913 | -0.05(-0.18%) |
Jun 06, 2024 | 26.40 | 26.43 | 26.37 | 26.39 | 3,617 | +0.03(+0.12%) |
Jun 05, 2024 | 26.28 | 26.37 | 26.25 | 26.36 | 3,698 | +0.18(+0.70%) |
Jun 04, 2024 | 26.15 | 26.18 | 26.15 | 26.18 | 1,258 | -0.02(-0.08%) |