Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 27.66 | 27.70 | 27.66 | 27.68 | 3,314 | +0.17(+0.62%) |
Aug 28, 2024 | 27.45 | 27.57 | 27.42 | 27.51 | 4,043 | +0.03(+0.11%) |
Aug 27, 2024 | 27.47 | 27.48 | 27.47 | 27.48 | 901 | -0.03(-0.10%) |
Aug 26, 2024 | 27.55 | 27.55 | 27.51 | 27.51 | 3,159 | +0.20(+0.72%) |
Aug 23, 2024 | 27.12 | 27.31 | 27.12 | 27.31 | 1,679 | +0.24(+0.88%) |
Aug 22, 2024 | 27.01 | 27.07 | 27.00 | 27.07 | 680 | +0.06(+0.21%) |
Aug 21, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 571 | +0.07(+0.24%) |
Aug 20, 2024 | 26.96 | 26.96 | 26.95 | 26.95 | 990 | -0.06(-0.23%) |
Aug 19, 2024 | 26.89 | 27.03 | 26.89 | 27.01 | 799 | +0.16(+0.58%) |
Aug 16, 2024 | 26.71 | 26.86 | 26.71 | 26.86 | 611 | +0.12(+0.45%) |
Aug 15, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 35 | +0.01(+0.06%) |
Aug 14, 2024 | 26.72 | 26.74 | 26.69 | 26.72 | 5,168 | +0.03(+0.12%) |
Aug 13, 2024 | 26.64 | 26.69 | 26.64 | 26.69 | 2,533 | +0.07(+0.26%) |
Aug 12, 2024 | 26.68 | 26.68 | 26.59 | 26.62 | 3,245 | -0.11(-0.41%) |
Aug 09, 2024 | 26.68 | 26.75 | 26.68 | 26.73 | 1,572 | -0.06(-0.21%) |
Aug 08, 2024 | 26.70 | 26.79 | 26.70 | 26.79 | 632 | +0.16(+0.59%) |
Aug 07, 2024 | 26.80 | 26.80 | 26.63 | 26.63 | 5,794 | -0.01(-0.04%) |
Aug 06, 2024 | 26.50 | 26.76 | 26.50 | 26.64 | 729 | +0.07(+0.27%) |
Aug 05, 2024 | 26.96 | 26.96 | 26.55 | 26.57 | 4,295 | -0.50(-1.86%) |
Aug 02, 2024 | 26.96 | 27.07 | 26.96 | 27.07 | 1,031 | -0.12(-0.44%) |
Aug 01, 2024 | 27.17 | 27.22 | 27.15 | 27.19 | 4,097 | +0.12(+0.43%) |
Jul 31, 2024 | 27.20 | 27.20 | 27.08 | 27.08 | 4,541 | -0.29(-1.07%) |
Jul 30, 2024 | 27.06 | 27.37 | 27.06 | 27.37 | 3,175 | +0.32(+1.17%) |
Jul 29, 2024 | 27.05 | 27.05 | 26.99 | 27.05 | 1,727 | -0.01(-0.05%) |
Jul 26, 2024 | 27.01 | 27.08 | 27.01 | 27.07 | 1,648 | +0.45(+1.71%) |
Jul 25, 2024 | 26.37 | 26.61 | 26.37 | 26.61 | 384 | +0.21(+0.81%) |
Jul 24, 2024 | 26.24 | 26.40 | 26.24 | 26.40 | 305 | +0.07(+0.28%) |
Jul 23, 2024 | 26.37 | 26.37 | 26.32 | 26.32 | 936 | -0.09(-0.35%) |
Jul 22, 2024 | 26.31 | 26.42 | 26.31 | 26.42 | 334 | +0.01(+0.05%) |
Jul 19, 2024 | 26.42 | 26.44 | 26.40 | 26.40 | 1,548 | -0.29(-1.09%) |
Jul 18, 2024 | 26.76 | 26.76 | 26.70 | 26.70 | 313 | -0.15(-0.57%) |
Jul 17, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 226 | +0.55(+2.09%) |
Jul 16, 2024 | 26.25 | 26.30 | 26.25 | 26.30 | 2,160 | +0.32(+1.22%) |
Jul 15, 2024 | 26.08 | 26.08 | 25.98 | 25.98 | 403 | -0.09(-0.36%) |
Jul 12, 2024 | 26.05 | 26.07 | 26.05 | 26.07 | 472 | +0.19(+0.75%) |
Jul 11, 2024 | 25.92 | 25.92 | 25.88 | 25.88 | 1,346 | +0.39(+1.54%) |
Jul 10, 2024 | 25.37 | 25.49 | 25.37 | 25.49 | 5,287 | +0.16(+0.62%) |
Jul 09, 2024 | 25.44 | 25.45 | 25.33 | 25.33 | 1,571 | -0.18(-0.71%) |
Jul 08, 2024 | 25.67 | 25.67 | 25.51 | 25.51 | 2,014 | -0.06(-0.22%) |
Jul 05, 2024 | 25.54 | 25.57 | 25.47 | 25.57 | 3,078 | -0.07(-0.27%) |
Jul 03, 2024 | 25.78 | 25.78 | 25.64 | 25.64 | 9,390 | +0.05(+0.19%) |
Jul 02, 2024 | 25.52 | 25.59 | 25.45 | 25.59 | 8,304 | +0.19(+0.75%) |
Jul 01, 2024 | 25.96 | 25.99 | 25.40 | 25.40 | 89,551 | -0.31(-1.20%) |
Jun 28, 2024 | 25.92 | 25.92 | 25.71 | 25.71 | 3,967 | -0.10(-0.39%) |
Jun 27, 2024 | 25.86 | 25.89 | 25.78 | 25.81 | 6,158 | -0.07(-0.28%) |
Jun 26, 2024 | 25.86 | 25.88 | 25.80 | 25.88 | 3,471 | -0.08(-0.31%) |
Jun 25, 2024 | 26.11 | 26.11 | 25.92 | 25.96 | 2,502 | -0.12(-0.46%) |
Jun 24, 2024 | 25.95 | 26.17 | 25.95 | 26.08 | 1,434 | +0.15(+0.59%) |
Jun 21, 2024 | 25.99 | 25.99 | 25.92 | 25.93 | 2,735 | +0.03(+0.10%) |
Jun 20, 2024 | 25.74 | 25.92 | 25.74 | 25.90 | 6,832 | +0.20(+0.79%) |
Jun 18, 2024 | 25.74 | 25.74 | 25.70 | 25.70 | 3,383 | -0.00(-0.02%) |
Jun 17, 2024 | 25.65 | 25.72 | 25.61 | 25.70 | 5,535 | -0.07(-0.26%) |
Jun 14, 2024 | 25.76 | 25.77 | 25.76 | 25.77 | 218 | -0.07(-0.27%) |
Jun 13, 2024 | 25.72 | 25.85 | 25.72 | 25.84 | 5,818 | -0.21(-0.79%) |
Jun 12, 2024 | 26.26 | 26.26 | 26.00 | 26.05 | 7,517 | -0.12(-0.45%) |
Jun 11, 2024 | 26.11 | 26.17 | 26.11 | 26.17 | 1,302 | -0.21(-0.79%) |
Jun 10, 2024 | 26.22 | 26.38 | 26.22 | 26.38 | 1,644 | -0.01(-0.03%) |
Jun 07, 2024 | 26.42 | 26.42 | 26.38 | 26.38 | 2,477 | -0.08(-0.28%) |
Jun 06, 2024 | 26.23 | 26.47 | 26.23 | 26.46 | 1,629 | +0.14(+0.54%) |
Jun 05, 2024 | 26.45 | 26.45 | 26.27 | 26.32 | 1,976 | -0.22(-0.84%) |
Jun 04, 2024 | 26.44 | 26.54 | 26.44 | 26.54 | 990 | +0.04(+0.16%) |