Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 27.28 | 27.31 | 27.21 | 27.25 | 10,059 | +0.00(+0.00%) |
Aug 23, 2024 | 27.20 | 27.27 | 27.17 | 27.25 | 16,780 | +0.09(+0.32%) |
Aug 22, 2024 | 27.28 | 27.28 | 27.13 | 27.16 | 13,271 | -0.04(-0.15%) |
Aug 21, 2024 | 27.25 | 27.25 | 27.18 | 27.20 | 4,489 | +0.03(+0.11%) |
Aug 20, 2024 | 27.09 | 27.25 | 27.09 | 27.17 | 23,939 | -0.03(-0.13%) |
Aug 19, 2024 | 27.15 | 27.22 | 27.15 | 27.20 | 13,364 | +0.07(+0.26%) |
Aug 16, 2024 | 27.09 | 27.17 | 27.09 | 27.13 | 15,973 | +0.01(+0.03%) |
Aug 15, 2024 | 27.07 | 27.13 | 27.07 | 27.13 | 14,366 | +0.08(+0.28%) |
Aug 14, 2024 | 27.02 | 27.06 | 27.00 | 27.05 | 17,179 | -0.00(-0.00%) |
Aug 13, 2024 | 27.07 | 27.07 | 26.95 | 27.05 | 116,881 | +0.14(+0.52%) |
Aug 12, 2024 | 27.04 | 27.04 | 26.86 | 26.91 | 21,523 | +0.04(+0.15%) |
Aug 09, 2024 | 26.98 | 26.98 | 26.81 | 26.87 | 34,212 | +0.06(+0.22%) |
Aug 08, 2024 | 26.89 | 26.89 | 26.76 | 26.81 | 21,837 | +0.14(+0.52%) |
Aug 07, 2024 | 26.96 | 26.96 | 26.67 | 26.67 | 42,331 | -0.02(-0.07%) |
Aug 06, 2024 | 26.47 | 26.79 | 26.47 | 26.69 | 1,152,748 | +0.08(+0.30%) |
Aug 05, 2024 | 26.22 | 26.99 | 26.22 | 26.61 | 38,972 | -0.21(-0.78%) |
Aug 02, 2024 | 26.88 | 26.89 | 26.81 | 26.82 | 17,853 | -0.13(-0.48%) |
Aug 01, 2024 | 27.11 | 27.11 | 26.88 | 26.95 | 38,102 | -0.04(-0.16%) |
Jul 31, 2024 | 26.93 | 27.03 | 26.93 | 26.99 | 237,851 | +0.11(+0.42%) |
Jul 30, 2024 | 26.79 | 26.97 | 26.79 | 26.88 | 23,049 | -0.02(-0.07%) |
Jul 29, 2024 | 26.82 | 26.97 | 26.82 | 26.90 | 14,411 | +0.01(+0.04%) |
Jul 26, 2024 | 26.75 | 26.94 | 26.75 | 26.89 | 7,543 | +0.05(+0.17%) |
Jul 25, 2024 | 26.86 | 26.95 | 26.82 | 26.84 | 4,186 | -0.01(-0.05%) |
Jul 24, 2024 | 26.93 | 26.93 | 26.85 | 26.86 | 14,977 | -0.10(-0.38%) |
Jul 23, 2024 | 26.96 | 27.02 | 26.96 | 26.96 | 19,640 | -0.02(-0.09%) |
Jul 22, 2024 | 26.93 | 27.02 | 26.91 | 26.98 | 48,526 | +0.08(+0.31%) |
Jul 19, 2024 | 26.93 | 26.95 | 26.89 | 26.90 | 6,173 | -0.03(-0.12%) |
Jul 18, 2024 | 26.95 | 27.00 | 26.91 | 26.93 | 18,319 | -0.05(-0.17%) |
Jul 17, 2024 | 27.00 | 27.00 | 26.95 | 26.98 | 31,936 | -0.06(-0.23%) |
Jul 16, 2024 | 26.99 | 27.07 | 26.98 | 27.04 | 15,110 | +0.05(+0.19%) |
Jul 15, 2024 | 26.89 | 27.06 | 26.89 | 26.99 | 92,610 | +0.00(+0.00%) |
Jul 12, 2024 | 26.92 | 27.05 | 26.92 | 26.99 | 1,819,672 | +0.04(+0.17%) |
Jul 11, 2024 | 26.96 | 26.98 | 26.94 | 26.95 | 32,802 | -0.01(-0.04%) |
Jul 10, 2024 | 26.95 | 26.98 | 26.91 | 26.95 | 9,709 | +0.00(+0.02%) |
Jul 09, 2024 | 26.95 | 26.97 | 26.90 | 26.95 | 226,822 | +0.01(+0.04%) |
Jul 08, 2024 | 27.07 | 27.07 | 26.90 | 26.94 | 42,119 | +0.04(+0.15%) |
Jul 05, 2024 | 26.76 | 26.93 | 26.76 | 26.90 | 8,804 | +0.00(+0.00%) |
Jul 03, 2024 | 26.86 | 26.90 | 26.85 | 26.90 | 2,508 | +0.06(+0.22%) |
Jul 02, 2024 | 26.77 | 26.89 | 26.71 | 26.84 | 162,783 | +0.02(+0.06%) |
Jul 01, 2024 | 26.71 | 26.84 | 26.71 | 26.82 | 281,157 | +0.04(+0.17%) |
Jun 28, 2024 | 26.77 | 26.86 | 26.77 | 26.78 | 11,429 | -0.02(-0.08%) |
Jun 27, 2024 | 26.75 | 26.81 | 26.75 | 26.80 | 5,358 | +0.01(+0.03%) |
Jun 26, 2024 | 26.79 | 26.81 | 26.75 | 26.79 | 16,556 | +0.03(+0.10%) |
Jun 25, 2024 | 26.74 | 26.81 | 26.74 | 26.77 | 10,352 | -0.01(-0.03%) |
Jun 24, 2024 | 26.80 | 26.81 | 26.75 | 26.77 | 14,548 | -0.00(-0.00%) |
Jun 21, 2024 | 26.74 | 26.81 | 26.74 | 26.77 | 16,938 | -0.01(-0.04%) |
Jun 20, 2024 | 26.84 | 26.85 | 26.75 | 26.79 | 14,701 | -0.00(-0.02%) |
Jun 18, 2024 | 26.75 | 26.83 | 26.75 | 26.79 | 34,849 | +0.03(+0.09%) |
Jun 17, 2024 | 26.72 | 26.79 | 26.69 | 26.76 | 11,582 | +0.00(+0.02%) |
Jun 14, 2024 | 26.74 | 26.77 | 26.69 | 26.76 | 15,281 | -0.01(-0.04%) |
Jun 13, 2024 | 26.69 | 26.77 | 26.69 | 26.77 | 13,620 | +0.05(+0.20%) |
Jun 12, 2024 | 26.51 | 26.77 | 26.51 | 26.72 | 12,467 | +0.10(+0.36%) |
Jun 11, 2024 | 26.59 | 26.64 | 26.57 | 26.62 | 9,464 | +0.01(+0.04%) |
Jun 10, 2024 | 26.55 | 26.64 | 26.55 | 26.61 | 17,375 | +0.02(+0.09%) |
Jun 07, 2024 | 26.67 | 26.67 | 26.56 | 26.58 | 2,721 | -0.02(-0.06%) |
Jun 06, 2024 | 26.63 | 26.63 | 26.58 | 26.60 | 31,676 | -0.01(-0.06%) |
Jun 05, 2024 | 26.55 | 26.61 | 26.55 | 26.61 | 21,420 | +0.05(+0.21%) |
Jun 04, 2024 | 26.50 | 26.56 | 26.48 | 26.56 | 21,396 | +0.01(+0.04%) |