Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 27.31 | 27.83 | 27.28 | 27.37 | 3,479 | -0.04(-0.13%) |
Aug 27, 2024 | 27.55 | 27.55 | 27.29 | 27.41 | 2,659 | -0.11(-0.42%) |
Aug 26, 2024 | 27.82 | 27.82 | 27.52 | 27.52 | 2,447 | +0.10(+0.38%) |
Aug 23, 2024 | 27.57 | 27.57 | 27.42 | 27.42 | 4,022 | +0.17(+0.61%) |
Aug 22, 2024 | 27.28 | 27.32 | 27.16 | 27.25 | 5,292 | -0.29(-1.04%) |
Aug 21, 2024 | 27.48 | 27.67 | 27.42 | 27.54 | 2,500 | -0.02(-0.05%) |
Aug 20, 2024 | 27.51 | 27.71 | 27.51 | 27.55 | 3,789 | +0.00(+0.00%) |
Aug 19, 2024 | 27.47 | 27.58 | 27.47 | 27.55 | 3,612 | +0.14(+0.51%) |
Aug 16, 2024 | 26.30 | 27.50 | 26.30 | 27.41 | 5,557 | +0.10(+0.36%) |
Aug 15, 2024 | 27.46 | 27.50 | 27.26 | 27.32 | 5,220 | -0.07(-0.27%) |
Aug 14, 2024 | 27.44 | 27.44 | 27.20 | 27.39 | 6,418 | +0.07(+0.27%) |
Aug 13, 2024 | 27.21 | 27.32 | 27.20 | 27.32 | 35,127 | +0.27(+0.98%) |
Aug 12, 2024 | 27.08 | 27.14 | 26.90 | 27.05 | 11,873 | -0.06(-0.22%) |
Aug 09, 2024 | 27.13 | 27.13 | 26.77 | 27.11 | 13,129 | +0.15(+0.56%) |
Aug 08, 2024 | 26.26 | 27.83 | 26.26 | 26.96 | 11,330 | +0.71(+2.70%) |
Aug 07, 2024 | 26.98 | 26.98 | 26.25 | 26.25 | 18,463 | -0.53(-1.99%) |
Aug 06, 2024 | 26.70 | 27.00 | 26.70 | 26.78 | 5,052 | -0.03(-0.12%) |
Aug 05, 2024 | 26.30 | 26.94 | 26.10 | 26.82 | 5,781 | -0.13(-0.48%) |
Aug 02, 2024 | 26.83 | 27.19 | 26.79 | 26.95 | 5,592 | +0.41(+1.53%) |
Aug 01, 2024 | 26.59 | 26.59 | 26.44 | 26.54 | 4,477 | -0.06(-0.23%) |
Jul 31, 2024 | 26.43 | 26.71 | 26.41 | 26.60 | 5,812 | +0.16(+0.60%) |
Jul 30, 2024 | 26.48 | 26.48 | 26.26 | 26.45 | 4,044 | +0.02(+0.08%) |
Jul 29, 2024 | 26.42 | 26.57 | 26.23 | 26.42 | 5,546 | -0.21(-0.78%) |
Jul 26, 2024 | 27.00 | 27.00 | 26.38 | 26.63 | 13,564 | +0.16(+0.59%) |
Jul 25, 2024 | 26.60 | 26.61 | 26.48 | 26.48 | 2,110 | -0.03(-0.12%) |
Jul 24, 2024 | 26.52 | 26.64 | 26.49 | 26.51 | 4,221 | -0.04(-0.17%) |
Jul 23, 2024 | 26.44 | 26.71 | 26.42 | 26.55 | 14,233 | -0.08(-0.30%) |
Jul 22, 2024 | 26.49 | 26.73 | 26.49 | 26.63 | 19,802 | +0.07(+0.28%) |
Jul 19, 2024 | 26.75 | 26.75 | 26.44 | 26.56 | 9,746 | -0.10(-0.37%) |
Jul 18, 2024 | 26.65 | 26.67 | 26.53 | 26.66 | 13,168 | -0.25(-0.93%) |
Jul 17, 2024 | 26.80 | 27.03 | 26.80 | 26.91 | 17,419 | +0.02(+0.09%) |
Jul 16, 2024 | 26.85 | 27.67 | 26.83 | 26.88 | 4,381 | +0.08(+0.30%) |
Jul 15, 2024 | 26.92 | 27.54 | 26.69 | 26.80 | 3,440 | -0.21(-0.79%) |
Jul 12, 2024 | 26.69 | 27.02 | 26.69 | 27.02 | 3,751 | +0.30(+1.14%) |
Jul 11, 2024 | 26.72 | 26.76 | 26.62 | 26.71 | 9,420 | +0.09(+0.35%) |
Jul 10, 2024 | 26.76 | 26.76 | 26.46 | 26.62 | 8,094 | +0.11(+0.41%) |
Jul 09, 2024 | 26.61 | 26.61 | 26.36 | 26.51 | 4,632 | +0.01(+0.04%) |
Jul 08, 2024 | 25.66 | 26.53 | 24.89 | 26.50 | 5,394 | +0.10(+0.37%) |
Jul 05, 2024 | 26.21 | 26.46 | 26.21 | 26.40 | 7,661 | +0.20(+0.76%) |
Jul 03, 2024 | 26.25 | 26.27 | 26.08 | 26.20 | 3,215 | +0.23(+0.88%) |
Jul 02, 2024 | 25.88 | 26.13 | 25.67 | 25.97 | 7,105 | +0.03(+0.12%) |
Jul 01, 2024 | 26.37 | 26.37 | 25.36 | 25.94 | 8,972 | -0.30(-1.14%) |
Jun 28, 2024 | 26.28 | 26.34 | 26.05 | 26.24 | 8,328 | +0.10(+0.39%) |
Jun 27, 2024 | 26.33 | 26.43 | 25.71 | 26.14 | 112,832 | -0.04(-0.16%) |
Jun 26, 2024 | 26.24 | 26.49 | 25.97 | 26.18 | 20,612 | -0.09(-0.34%) |
Jun 25, 2024 | 26.61 | 26.61 | 25.83 | 26.27 | 11,200 | -0.29(-1.09%) |
Jun 24, 2024 | 26.22 | 26.80 | 26.22 | 26.56 | 2,725 | +0.13(+0.48%) |
Jun 21, 2024 | 26.38 | 26.52 | 26.27 | 26.43 | 8,087 | +0.18(+0.69%) |
Jun 20, 2024 | 26.46 | 26.46 | 26.25 | 26.25 | 3,136 | -0.18(-0.67%) |
Jun 18, 2024 | 26.50 | 26.52 | 26.36 | 26.43 | 2,521 | +0.29(+1.09%) |
Jun 17, 2024 | 26.02 | 26.29 | 26.02 | 26.14 | 2,258 | -0.11(-0.43%) |
Jun 14, 2024 | 26.29 | 26.34 | 26.16 | 26.26 | 2,804 | -0.04(-0.17%) |
Jun 13, 2024 | 26.33 | 26.44 | 26.26 | 26.30 | 5,969 | -0.02(-0.08%) |
Jun 12, 2024 | 26.38 | 26.40 | 26.15 | 26.32 | 3,988 | +0.03(+0.11%) |
Jun 11, 2024 | 26.24 | 26.30 | 26.12 | 26.29 | 3,168 | -0.52(-1.92%) |
Jun 10, 2024 | 26.46 | 26.81 | 26.20 | 26.81 | 10,199 | +0.58(+2.23%) |
Jun 07, 2024 | 26.41 | 26.54 | 26.22 | 26.22 | 6,833 | -0.37(-1.38%) |
Jun 06, 2024 | 26.58 | 26.60 | 26.38 | 26.59 | 19,456 | +0.17(+0.65%) |
Jun 05, 2024 | 26.36 | 26.49 | 26.32 | 26.42 | 6,536 | +0.05(+0.19%) |
Jun 04, 2024 | 26.56 | 26.56 | 26.17 | 26.37 | 9,999 | -0.18(-0.69%) |