Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.93 | 27.99 | 27.86 | 27.92 | 4,794 | +0.23(+0.84%) |
Aug 22, 2024 | 28.00 | 28.00 | 27.69 | 27.69 | 4,050 | +0.01(+0.02%) |
Aug 21, 2024 | 27.54 | 27.68 | 27.54 | 27.68 | 1,648 | +0.14(+0.52%) |
Aug 20, 2024 | 27.45 | 27.70 | 27.45 | 27.54 | 5,943 | +0.16(+0.59%) |
Aug 19, 2024 | 27.12 | 27.39 | 26.99 | 27.38 | 1,939 | +0.32(+1.18%) |
Aug 16, 2024 | 27.13 | 27.13 | 27.05 | 27.06 | 992 | -0.05(-0.19%) |
Aug 15, 2024 | 27.08 | 27.16 | 27.08 | 27.11 | 3,050 | +0.25(+0.95%) |
Aug 14, 2024 | 26.77 | 26.85 | 26.77 | 26.85 | 828 | +0.13(+0.50%) |
Aug 13, 2024 | 26.54 | 26.72 | 26.54 | 26.72 | 1,636 | +0.44(+1.68%) |
Aug 12, 2024 | 26.44 | 26.44 | 26.23 | 26.28 | 4,054 | -0.12(-0.44%) |
Aug 09, 2024 | 26.21 | 26.45 | 26.21 | 26.40 | 4,407 | +0.38(+1.46%) |
Aug 08, 2024 | 26.00 | 26.02 | 25.77 | 26.02 | 6,970 | +0.88(+3.51%) |
Aug 07, 2024 | 25.65 | 25.65 | 25.06 | 25.14 | 12,467 | -0.55(-2.12%) |
Aug 06, 2024 | 25.55 | 25.70 | 25.51 | 25.68 | 1,619 | +0.27(+1.06%) |
Aug 05, 2024 | 25.75 | 25.75 | 25.26 | 25.41 | 2,792 | -0.54(-2.06%) |
Aug 02, 2024 | 25.88 | 25.95 | 25.69 | 25.95 | 2,571 | -0.40(-1.51%) |
Aug 01, 2024 | 26.52 | 26.59 | 26.29 | 26.34 | 4,095 | +0.01(+0.02%) |
Jul 31, 2024 | 26.42 | 26.42 | 26.31 | 26.34 | 577 | +0.31(+1.18%) |
Jul 30, 2024 | 26.27 | 26.27 | 25.88 | 26.03 | 1,536 | -0.08(-0.32%) |
Jul 29, 2024 | 26.30 | 26.30 | 26.09 | 26.11 | 590 | +0.01(+0.05%) |
Jul 26, 2024 | 26.20 | 26.25 | 26.09 | 26.10 | 1,472 | +0.12(+0.47%) |
Jul 25, 2024 | 26.00 | 26.14 | 25.94 | 25.98 | 6,362 | -0.19(-0.74%) |
Jul 24, 2024 | 26.29 | 26.29 | 26.13 | 26.17 | 5,126 | -0.02(-0.09%) |
Jul 23, 2024 | 26.35 | 26.35 | 26.20 | 26.20 | 3,295 | -0.00(-0.00%) |
Jul 22, 2024 | 26.25 | 26.25 | 26.08 | 26.20 | 1,215 | +0.22(+0.84%) |
Jul 19, 2024 | 26.00 | 26.08 | 25.98 | 25.98 | 3,585 | +0.06(+0.24%) |
Jul 18, 2024 | 26.40 | 26.40 | 25.80 | 25.92 | 8,775 | -0.64(-2.40%) |
Jul 17, 2024 | 26.62 | 26.64 | 26.56 | 26.56 | 2,160 | -0.38(-1.42%) |
Jul 16, 2024 | 26.95 | 26.95 | 26.94 | 26.94 | 1,655 | +0.02(+0.08%) |
Jul 15, 2024 | 27.07 | 27.07 | 26.91 | 26.92 | 3,938 | -0.07(-0.28%) |
Jul 12, 2024 | 26.96 | 27.06 | 26.96 | 26.99 | 1,030 | +0.26(+0.98%) |
Jul 11, 2024 | 26.82 | 26.83 | 26.65 | 26.73 | 3,268 | +0.09(+0.32%) |
Jul 10, 2024 | 26.39 | 26.65 | 26.39 | 26.65 | 3,864 | +0.39(+1.50%) |
Jul 09, 2024 | 26.20 | 26.27 | 26.05 | 26.25 | 3,127 | +0.05(+0.19%) |
Jul 08, 2024 | 26.30 | 26.37 | 26.18 | 26.20 | 1,716 | -0.07(-0.27%) |
Jul 05, 2024 | 26.03 | 26.27 | 26.03 | 26.27 | 456 | +0.38(+1.48%) |
Jul 03, 2024 | 26.07 | 26.13 | 25.77 | 25.89 | 16,109 | -0.10(-0.38%) |
Jul 02, 2024 | 25.99 | 26.04 | 25.91 | 25.99 | 4,521 | -0.20(-0.76%) |
Jul 01, 2024 | 26.30 | 26.30 | 26.13 | 26.19 | 3,086 | +0.12(+0.46%) |
Jun 28, 2024 | 26.11 | 26.11 | 26.06 | 26.07 | 2,831 | -0.09(-0.33%) |
Jun 27, 2024 | 26.21 | 26.21 | 26.07 | 26.15 | 6,780 | +0.13(+0.52%) |
Jun 26, 2024 | 26.24 | 26.24 | 26.01 | 26.02 | 49,775 | -0.29(-1.09%) |
Jun 25, 2024 | 26.41 | 26.43 | 26.31 | 26.31 | 3,995 | +0.12(+0.47%) |
Jun 24, 2024 | 26.09 | 26.32 | 26.07 | 26.18 | 64,530 | +0.21(+0.81%) |
Jun 21, 2024 | 25.97 | 25.97 | 25.93 | 25.97 | 799 | +0.23(+0.90%) |
Jun 20, 2024 | 25.69 | 25.79 | 25.68 | 25.74 | 1,562 | +0.05(+0.21%) |
Jun 18, 2024 | 25.74 | 25.79 | 25.64 | 25.69 | 9,412 | -0.05(-0.18%) |
Jun 17, 2024 | 25.69 | 25.79 | 25.61 | 25.73 | 2,819 | -0.08(-0.31%) |
Jun 14, 2024 | 25.84 | 25.84 | 25.75 | 25.82 | 1,001 | -0.03(-0.11%) |
Jun 13, 2024 | 25.79 | 25.85 | 25.67 | 25.84 | 3,943 | -0.03(-0.11%) |
Jun 12, 2024 | 26.04 | 26.04 | 25.87 | 25.87 | 2,705 | +0.08(+0.31%) |
Jun 11, 2024 | 25.95 | 25.95 | 25.69 | 25.79 | 2,220 | -0.18(-0.69%) |
Jun 10, 2024 | 25.83 | 26.02 | 25.73 | 25.97 | 7,659 | +0.12(+0.48%) |
Jun 07, 2024 | 26.00 | 26.00 | 25.79 | 25.85 | 5,897 | +0.05(+0.21%) |
Jun 06, 2024 | 25.84 | 25.89 | 25.76 | 25.80 | 6,426 | +0.12(+0.49%) |
Jun 05, 2024 | 25.68 | 25.74 | 25.53 | 25.67 | 20,871 | +0.14(+0.56%) |
Jun 04, 2024 | 25.56 | 25.57 | 25.46 | 25.53 | 4,635 | +0.01(+0.02%) |