Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.00 | 27.30 | 27.00 | 27.25 | 419,999 | +0.43(+1.60%) |
Aug 22, 2024 | 26.92 | 27.05 | 26.79 | 26.82 | 411,223 | -0.35(-1.29%) |
Aug 21, 2024 | 27.17 | 27.20 | 27.07 | 27.17 | 309,842 | +0.13(+0.48%) |
Aug 20, 2024 | 27.17 | 27.17 | 26.98 | 27.04 | 383,101 | -0.17(-0.62%) |
Aug 19, 2024 | 27.05 | 27.24 | 27.05 | 27.21 | 386,123 | +0.29(+1.08%) |
Aug 16, 2024 | 26.80 | 26.95 | 26.77 | 26.92 | 413,259 | +0.26(+0.98%) |
Aug 15, 2024 | 26.37 | 26.72 | 26.37 | 26.66 | 452,814 | +0.25(+0.95%) |
Aug 14, 2024 | 26.50 | 26.50 | 26.32 | 26.41 | 442,338 | -0.13(-0.49%) |
Aug 13, 2024 | 26.36 | 26.55 | 26.30 | 26.54 | 484,127 | +0.27(+1.03%) |
Aug 12, 2024 | 26.26 | 26.36 | 26.22 | 26.27 | 547,591 | +0.09(+0.34%) |
Aug 09, 2024 | 26.06 | 26.22 | 26.04 | 26.18 | 385,651 | +0.13(+0.50%) |
Aug 08, 2024 | 25.81 | 26.08 | 25.79 | 26.05 | 1,086,563 | +0.50(+1.96%) |
Aug 07, 2024 | 25.94 | 25.94 | 25.51 | 25.55 | 855,850 | +0.32(+1.27%) |
Aug 06, 2024 | 25.07 | 25.41 | 25.02 | 25.23 | 1,069,285 | +0.02(+0.08%) |
Aug 05, 2024 | 24.50 | 25.33 | 24.48 | 25.21 | 877,939 | -0.90(-3.45%) |
Aug 02, 2024 | 26.16 | 26.16 | 25.97 | 26.11 | 983,419 | -0.36(-1.36%) |
Aug 01, 2024 | 26.80 | 26.83 | 26.39 | 26.47 | 749,755 | -0.41(-1.53%) |
Jul 31, 2024 | 26.68 | 26.94 | 26.68 | 26.88 | 571,101 | +0.50(+1.90%) |
Jul 30, 2024 | 26.51 | 26.51 | 26.30 | 26.38 | 468,736 | -0.05(-0.19%) |
Jul 29, 2024 | 26.33 | 26.47 | 26.33 | 26.43 | 464,477 | -0.11(-0.41%) |
Jul 26, 2024 | 26.63 | 26.63 | 26.43 | 26.54 | 644,303 | +0.27(+1.03%) |
Jul 25, 2024 | 26.16 | 26.43 | 26.16 | 26.27 | 519,328 | -0.11(-0.42%) |
Jul 24, 2024 | 26.53 | 26.61 | 26.34 | 26.38 | 890,034 | -0.25(-0.94%) |
Jul 23, 2024 | 26.73 | 26.80 | 26.60 | 26.63 | 615,223 | -0.23(-0.86%) |
Jul 22, 2024 | 26.83 | 26.86 | 26.73 | 26.86 | 590,975 | +0.16(+0.60%) |
Jul 19, 2024 | 26.84 | 26.85 | 26.67 | 26.70 | 249,659 | -0.30(-1.11%) |
Jul 18, 2024 | 27.26 | 27.26 | 26.93 | 27.00 | 713,173 | -0.25(-0.92%) |
Jul 17, 2024 | 27.34 | 27.37 | 27.22 | 27.25 | 587,192 | -0.36(-1.30%) |
Jul 16, 2024 | 27.46 | 27.61 | 27.44 | 27.61 | 461,058 | +0.18(+0.66%) |
Jul 15, 2024 | 27.56 | 27.57 | 27.41 | 27.43 | 733,602 | -0.23(-0.83%) |
Jul 12, 2024 | 27.66 | 27.75 | 27.66 | 27.66 | 805,713 | +0.05(+0.18%) |
Jul 11, 2024 | 27.69 | 27.73 | 27.55 | 27.61 | 765,385 | +0.18(+0.66%) |
Jul 10, 2024 | 27.37 | 27.44 | 27.34 | 27.43 | 485,328 | +0.10(+0.37%) |
Jul 09, 2024 | 27.26 | 27.34 | 27.24 | 27.33 | 456,521 | +0.08(+0.29%) |
Jul 08, 2024 | 27.30 | 27.31 | 27.21 | 27.25 | 427,816 | -0.03(-0.11%) |
Jul 05, 2024 | 27.25 | 27.29 | 27.10 | 27.28 | 716,387 | +0.14(+0.52%) |
Jul 03, 2024 | 26.97 | 27.17 | 26.97 | 27.14 | 744,816 | +0.28(+1.04%) |
Jul 02, 2024 | 26.70 | 26.86 | 26.69 | 26.86 | 898,515 | +0.07(+0.26%) |
Jul 01, 2024 | 26.84 | 26.90 | 26.75 | 26.79 | 839,620 | +0.06(+0.22%) |
Jun 28, 2024 | 26.83 | 26.84 | 26.67 | 26.73 | 2,016,228 | +0.11(+0.41%) |
Jun 27, 2024 | 26.66 | 26.70 | 26.59 | 26.62 | 656,383 | +0.00(+0.00%) |
Jun 26, 2024 | 26.57 | 26.66 | 26.57 | 26.62 | 340,158 | -0.04(-0.15%) |
Jun 25, 2024 | 26.69 | 26.69 | 26.59 | 26.66 | 333,326 | -0.05(-0.19%) |
Jun 24, 2024 | 26.69 | 26.87 | 26.69 | 26.71 | 488,661 | -0.03(-0.11%) |
Jun 21, 2024 | 26.81 | 26.81 | 26.73 | 26.74 | 429,031 | -0.07(-0.26%) |
Jun 20, 2024 | 27.18 | 27.18 | 26.71 | 26.81 | 650,512 | -0.06(-0.22%) |
Jun 18, 2024 | 26.68 | 26.89 | 26.68 | 26.87 | 423,960 | +0.21(+0.79%) |
Jun 17, 2024 | 26.57 | 26.68 | 26.49 | 26.66 | 399,904 | +0.16(+0.60%) |
Jun 14, 2024 | 26.38 | 26.50 | 26.37 | 26.50 | 452,386 | +0.07(+0.26%) |
Jun 13, 2024 | 26.58 | 26.58 | 26.35 | 26.43 | 359,400 | -0.04(-0.15%) |
Jun 12, 2024 | 26.51 | 26.64 | 26.46 | 26.47 | 1,068,081 | +0.20(+0.76%) |
Jun 11, 2024 | 26.28 | 26.28 | 26.15 | 26.27 | 506,237 | -0.08(-0.30%) |
Jun 10, 2024 | 25.95 | 26.38 | 25.95 | 26.35 | 540,959 | +0.17(+0.64%) |
Jun 07, 2024 | 26.28 | 26.37 | 26.16 | 26.18 | 647,757 | -0.21(-0.79%) |
Jun 06, 2024 | 26.40 | 26.40 | 26.32 | 26.39 | 749,828 | +0.09(+0.34%) |
Jun 05, 2024 | 26.17 | 26.31 | 26.11 | 26.30 | 461,910 | +0.35(+1.34%) |
Jun 04, 2024 | 25.95 | 25.97 | 25.82 | 25.95 | 565,735 | -0.41(-1.54%) |