Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.44 | 27.47 | 27.39 | 27.45 | 3,043 | +0.18(+0.67%) |
Aug 22, 2024 | 27.44 | 27.44 | 27.26 | 27.26 | 1,011 | -0.14(-0.52%) |
Aug 21, 2024 | 27.34 | 27.47 | 27.34 | 27.41 | 1,569 | +0.07(+0.26%) |
Aug 20, 2024 | 27.32 | 27.34 | 27.32 | 27.34 | 288 | -0.00(-0.00%) |
Aug 19, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 34 | +0.13(+0.49%) |
Aug 16, 2024 | 27.12 | 27.24 | 27.12 | 27.20 | 1,251 | +0.06(+0.20%) |
Aug 15, 2024 | 27.14 | 27.18 | 27.14 | 27.15 | 4,783 | +0.21(+0.79%) |
Aug 14, 2024 | 26.86 | 26.93 | 26.86 | 26.93 | 239 | +0.07(+0.24%) |
Aug 13, 2024 | 26.83 | 26.87 | 26.83 | 26.87 | 2,024 | +0.23(+0.88%) |
Aug 12, 2024 | 26.61 | 26.64 | 26.61 | 26.63 | 555 | -0.01(-0.04%) |
Aug 09, 2024 | 26.65 | 26.67 | 26.62 | 26.64 | 7,019 | +0.04(+0.14%) |
Aug 08, 2024 | 26.56 | 26.61 | 26.54 | 26.61 | 2,752 | +0.26(+0.98%) |
Aug 07, 2024 | 26.62 | 26.62 | 26.35 | 26.35 | 6,795 | -0.11(-0.43%) |
Aug 06, 2024 | 26.57 | 26.61 | 26.46 | 26.46 | 60,344 | +0.03(+0.12%) |
Aug 05, 2024 | 26.54 | 26.54 | 26.33 | 26.43 | 11,430 | -0.25(-0.94%) |
Aug 02, 2024 | 26.65 | 26.68 | 26.62 | 26.68 | 1,738 | -0.18(-0.67%) |
Aug 01, 2024 | 26.87 | 26.88 | 26.81 | 26.86 | 8,647 | -0.20(-0.75%) |
Jul 31, 2024 | 27.08 | 27.16 | 27.06 | 27.06 | 6,462 | +0.21(+0.79%) |
Jul 30, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 0 | -0.05(-0.20%) |
Jul 29, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 3 | +0.03(+0.12%) |
Jul 26, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 100 | +0.12(+0.44%) |
Jul 25, 2024 | 26.79 | 26.83 | 26.75 | 26.75 | 3,417 | -0.05(-0.17%) |
Jul 24, 2024 | 26.87 | 26.87 | 26.80 | 26.80 | 337 | -0.32(-1.18%) |
Jul 23, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 0 | -0.03(-0.13%) |
Jul 22, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 35 | +0.15(+0.57%) |
Jul 19, 2024 | 27.02 | 27.02 | 27.00 | 27.00 | 244 | -0.09(-0.32%) |
Jul 18, 2024 | 27.16 | 27.16 | 27.09 | 27.09 | 672 | -0.09(-0.35%) |
Jul 17, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 0 | -0.17(-0.60%) |
Jul 16, 2024 | 27.32 | 27.35 | 27.32 | 27.35 | 192 | +0.08(+0.31%) |
Jul 15, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 0 | +0.03(+0.10%) |
Jul 12, 2024 | 27.30 | 27.30 | 27.24 | 27.24 | 1,001 | +0.07(+0.27%) |
Jul 11, 2024 | 27.19 | 27.20 | 27.16 | 27.16 | 1,058 | -0.10(-0.38%) |
Jul 10, 2024 | 27.20 | 27.27 | 27.17 | 27.27 | 1,375 | +0.14(+0.53%) |
Jul 09, 2024 | 27.15 | 27.19 | 27.11 | 27.12 | 2,459 | -0.03(-0.09%) |
Jul 08, 2024 | 27.14 | 27.16 | 27.11 | 27.15 | 4,821 | -0.01(-0.04%) |
Jul 05, 2024 | 27.08 | 27.24 | 27.06 | 27.16 | 5,248 | +0.13(+0.49%) |
Jul 03, 2024 | 27.05 | 27.05 | 27.03 | 27.03 | 207 | +0.07(+0.27%) |
Jul 02, 2024 | 26.86 | 26.97 | 26.86 | 26.96 | 11,661 | +0.07(+0.27%) |
Jul 01, 2024 | 26.83 | 26.91 | 26.83 | 26.88 | 19,497 | +0.03(+0.13%) |
Jun 28, 2024 | 26.85 | 26.87 | 26.83 | 26.85 | 8,672 | +0.01(+0.04%) |
Jun 27, 2024 | 26.82 | 26.84 | 26.82 | 26.84 | 3,500 | +0.02(+0.09%) |
Jun 26, 2024 | 26.83 | 26.84 | 26.82 | 26.82 | 5,414 | -0.00(-0.01%) |
Jun 25, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 1 | +0.01(+0.04%) |
Jun 24, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 187 | -0.00(-0.01%) |
Jun 21, 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 100 | +0.02(+0.06%) |
Jun 20, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 60 | +0.00(+0.02%) |
Jun 18, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 145 | +0.02(+0.06%) |
Jun 17, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 1 | +0.01(+0.04%) |
Jun 14, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 100 | +0.01(+0.04%) |
Jun 13, 2024 | 26.78 | 26.80 | 26.75 | 26.75 | 4,783 | +0.01(+0.03%) |
Jun 12, 2024 | 26.76 | 26.76 | 26.65 | 26.75 | 5,158 | +0.03(+0.12%) |
Jun 11, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 69 | +0.01(+0.03%) |
Jun 10, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 89 | +0.01(+0.04%) |
Jun 07, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 100 | +0.02(+0.08%) |
Jun 06, 2024 | 26.65 | 26.70 | 26.63 | 26.67 | 174,659 | +0.01(+0.05%) |
Jun 05, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 273 | +0.08(+0.28%) |
Jun 04, 2024 | 26.57 | 26.58 | 26.51 | 26.58 | 903 | +0.03(+0.11%) |