Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 27.33 | 27.35 | 27.26 | 27.29 | 4,871 | -0.04(-0.16%) |
Aug 28, 2024 | 27.46 | 27.46 | 27.29 | 27.33 | 9,441 | -0.02(-0.08%) |
Aug 27, 2024 | 27.40 | 27.40 | 27.26 | 27.35 | 4,178 | -0.02(-0.06%) |
Aug 26, 2024 | 27.34 | 27.39 | 27.27 | 27.37 | 6,970 | +0.07(+0.27%) |
Aug 23, 2024 | 27.26 | 27.32 | 27.15 | 27.30 | 6,873 | +0.02(+0.06%) |
Aug 22, 2024 | 27.18 | 27.28 | 27.18 | 27.28 | 9,775 | +0.06(+0.22%) |
Aug 21, 2024 | 27.27 | 27.27 | 27.16 | 27.22 | 56,415 | +0.07(+0.24%) |
Aug 20, 2024 | 27.12 | 27.20 | 27.12 | 27.15 | 4,298 | +0.02(+0.06%) |
Aug 19, 2024 | 27.02 | 27.18 | 27.02 | 27.14 | 54,417 | +0.06(+0.21%) |
Aug 16, 2024 | 27.05 | 27.15 | 27.03 | 27.08 | 9,321 | -0.00(-0.00%) |
Aug 15, 2024 | 27.05 | 27.08 | 27.02 | 27.08 | 5,073 | +0.08(+0.28%) |
Aug 14, 2024 | 27.19 | 27.19 | 26.95 | 27.00 | 14,555 | -0.11(-0.39%) |
Aug 13, 2024 | 26.99 | 27.11 | 26.97 | 27.11 | 53,934 | +0.23(+0.86%) |
Aug 12, 2024 | 26.92 | 27.05 | 26.88 | 26.88 | 56,437 | -0.18(-0.66%) |
Aug 09, 2024 | 27.00 | 27.12 | 26.96 | 27.06 | 29,772 | -0.09(-0.32%) |
Aug 08, 2024 | 27.34 | 27.35 | 27.14 | 27.15 | 11,434 | -0.00(-0.01%) |
Aug 07, 2024 | 27.21 | 27.22 | 27.02 | 27.15 | 102,022 | -0.02(-0.08%) |
Aug 06, 2024 | 27.00 | 27.36 | 27.00 | 27.17 | 266,798 | -0.01(-0.03%) |
Aug 05, 2024 | 27.00 | 27.42 | 27.00 | 27.18 | 43,318 | -0.01(-0.03%) |
Aug 02, 2024 | 26.88 | 27.46 | 26.88 | 27.19 | 42,514 | +0.53(+1.98%) |
Aug 01, 2024 | 26.53 | 26.79 | 26.33 | 26.66 | 27,071 | +0.22(+0.85%) |
Jul 31, 2024 | 26.47 | 26.58 | 26.44 | 26.44 | 267,123 | +0.14(+0.52%) |
Jul 30, 2024 | 25.92 | 26.43 | 25.92 | 26.30 | 189,046 | +0.14(+0.55%) |
Jul 29, 2024 | 26.16 | 26.19 | 26.03 | 26.16 | 122,973 | +0.04(+0.15%) |
Jul 26, 2024 | 26.19 | 26.21 | 26.08 | 26.12 | 6,397 | +0.01(+0.03%) |
Jul 25, 2024 | 26.26 | 26.26 | 25.99 | 26.11 | 21,192 | +0.02(+0.09%) |
Jul 24, 2024 | 25.95 | 26.09 | 25.95 | 26.09 | 15,525 | +0.48(+1.89%) |
Jul 23, 2024 | 25.59 | 25.69 | 25.53 | 25.60 | 51,925 | -0.21(-0.80%) |
Jul 22, 2024 | 25.80 | 25.81 | 25.68 | 25.81 | 103,089 | +0.02(+0.09%) |
Jul 19, 2024 | 25.81 | 25.87 | 25.72 | 25.79 | 3,322 | +0.02(+0.07%) |
Jul 18, 2024 | 25.97 | 25.97 | 25.77 | 25.77 | 4,427 | -0.07(-0.26%) |
Jul 17, 2024 | 25.81 | 25.90 | 25.78 | 25.84 | 14,476 | +0.18(+0.69%) |
Jul 16, 2024 | 25.27 | 25.67 | 25.27 | 25.66 | 32,017 | +0.34(+1.34%) |
Jul 15, 2024 | 25.25 | 25.44 | 25.16 | 25.32 | 5,768 | +0.06(+0.23%) |
Jul 12, 2024 | 25.36 | 25.41 | 25.22 | 25.26 | 13,162 | +0.15(+0.61%) |
Jul 11, 2024 | 25.15 | 25.18 | 25.05 | 25.11 | 41,169 | +0.20(+0.81%) |
Jul 10, 2024 | 24.89 | 24.95 | 24.76 | 24.91 | 20,059 | +0.11(+0.46%) |
Jul 09, 2024 | 24.84 | 24.94 | 24.69 | 24.79 | 9,732 | -0.00(-0.00%) |
Jul 08, 2024 | 24.81 | 25.01 | 24.71 | 24.79 | 44,043 | -0.01(-0.04%) |
Jul 05, 2024 | 25.07 | 25.07 | 24.74 | 24.80 | 21,361 | -0.00(-0.00%) |
Jul 03, 2024 | 24.92 | 24.99 | 24.72 | 24.80 | 11,268 | -0.05(-0.19%) |
Jul 02, 2024 | 24.80 | 24.87 | 24.71 | 24.85 | 124,481 | +0.13(+0.54%) |
Jul 01, 2024 | 25.17 | 25.17 | 24.70 | 24.72 | 32,400 | -0.20(-0.82%) |
Jun 28, 2024 | 24.93 | 25.12 | 24.85 | 24.92 | 7,440 | -0.03(-0.14%) |
Jun 27, 2024 | 24.98 | 25.07 | 24.89 | 24.95 | 9,436 | -0.07(-0.28%) |
Jun 26, 2024 | 25.10 | 25.17 | 24.98 | 25.02 | 41,081 | -0.16(-0.63%) |
Jun 25, 2024 | 25.30 | 25.37 | 25.18 | 25.18 | 71,360 | -0.19(-0.75%) |
Jun 24, 2024 | 25.31 | 25.45 | 25.30 | 25.38 | 30,590 | +0.07(+0.26%) |
Jun 21, 2024 | 25.36 | 25.37 | 25.15 | 25.31 | 12,620 | +0.20(+0.80%) |
Jun 20, 2024 | 25.21 | 25.22 | 25.08 | 25.11 | 36,126 | +0.20(+0.79%) |
Jun 18, 2024 | 24.90 | 25.04 | 24.88 | 24.91 | 19,864 | -0.08(-0.32%) |
Jun 17, 2024 | 24.87 | 25.04 | 24.79 | 24.99 | 18,807 | +0.10(+0.40%) |
Jun 14, 2024 | 25.04 | 25.04 | 24.81 | 24.89 | 16,071 | -0.14(-0.56%) |
Jun 13, 2024 | 24.87 | 25.03 | 24.87 | 25.03 | 351,749 | -0.07(-0.28%) |
Jun 12, 2024 | 25.17 | 25.19 | 25.05 | 25.10 | 48,799 | -0.10(-0.38%) |
Jun 11, 2024 | 25.05 | 25.21 | 25.03 | 25.20 | 17,523 | -0.11(-0.45%) |
Jun 10, 2024 | 25.23 | 25.36 | 25.17 | 25.31 | 25,668 | -0.10(-0.39%) |
Jun 07, 2024 | 25.27 | 25.53 | 25.27 | 25.41 | 2,523 | +0.02(+0.08%) |
Jun 06, 2024 | 25.45 | 25.55 | 25.34 | 25.39 | 11,907 | -0.10(-0.38%) |
Jun 05, 2024 | 25.72 | 25.72 | 25.41 | 25.49 | 5,628 | -0.03(-0.13%) |
Jun 04, 2024 | 25.66 | 25.74 | 25.52 | 25.52 | 13,225 | -0.24(-0.93%) |