Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.30 | 28.40 | 28.30 | 28.39 | 11,667 | +0.44(+1.58%) |
Aug 22, 2024 | 28.41 | 28.41 | 27.94 | 27.94 | 70,011 | -0.37(-1.29%) |
Aug 21, 2024 | 28.19 | 28.31 | 28.14 | 28.31 | 17,083 | +0.31(+1.11%) |
Aug 20, 2024 | 28.01 | 28.04 | 27.91 | 28.00 | 46,142 | -0.10(-0.35%) |
Aug 19, 2024 | 27.92 | 28.09 | 27.92 | 28.09 | 10,066 | +0.29(+1.06%) |
Aug 16, 2024 | 27.68 | 27.82 | 27.66 | 27.80 | 9,884 | +0.21(+0.76%) |
Aug 15, 2024 | 27.55 | 27.59 | 27.52 | 27.59 | 7,097 | +0.93(+3.47%) |
Aug 14, 2024 | 26.49 | 26.67 | 26.41 | 26.66 | 6,580 | +0.05(+0.19%) |
Aug 13, 2024 | 26.29 | 26.65 | 26.29 | 26.61 | 3,449 | +0.65(+2.49%) |
Aug 12, 2024 | 26.18 | 26.18 | 25.90 | 25.97 | 20,817 | -0.16(-0.61%) |
Aug 09, 2024 | 26.00 | 26.13 | 26.00 | 26.13 | 13,974 | +0.16(+0.60%) |
Aug 08, 2024 | 25.56 | 26.03 | 25.56 | 25.97 | 11,653 | +0.69(+2.75%) |
Aug 07, 2024 | 25.75 | 26.09 | 25.27 | 25.27 | 19,428 | +0.16(+0.66%) |
Aug 06, 2024 | 25.19 | 25.40 | 25.11 | 25.11 | 48,083 | +0.35(+1.41%) |
Aug 05, 2024 | 24.74 | 25.20 | 24.71 | 24.76 | 45,156 | -0.76(-2.97%) |
Aug 02, 2024 | 25.82 | 25.82 | 25.18 | 25.52 | 25,927 | -0.96(-3.61%) |
Aug 01, 2024 | 27.05 | 27.05 | 26.27 | 26.48 | 5,591 | -0.57(-2.12%) |
Jul 31, 2024 | 27.07 | 27.23 | 27.01 | 27.05 | 31,610 | +0.33(+1.24%) |
Jul 30, 2024 | 26.71 | 26.77 | 26.58 | 26.72 | 29,365 | +0.13(+0.50%) |
Jul 29, 2024 | 26.76 | 26.76 | 26.57 | 26.58 | 9,852 | -0.08(-0.30%) |
Jul 26, 2024 | 26.92 | 26.92 | 26.56 | 26.66 | 30,841 | +0.05(+0.20%) |
Jul 25, 2024 | 26.46 | 27.06 | 26.45 | 26.61 | 6,710 | +0.25(+0.95%) |
Jul 24, 2024 | 26.87 | 26.87 | 26.36 | 26.36 | 6,157 | -0.74(-2.73%) |
Jul 23, 2024 | 27.35 | 27.35 | 27.10 | 27.10 | 8,865 | -0.05(-0.18%) |
Jul 22, 2024 | 26.89 | 27.15 | 26.87 | 27.15 | 10,963 | +0.39(+1.44%) |
Jul 19, 2024 | 26.71 | 26.76 | 26.68 | 26.76 | 4,447 | -0.12(-0.44%) |
Jul 18, 2024 | 27.34 | 27.34 | 26.80 | 26.88 | 26,406 | -0.40(-1.47%) |
Jul 17, 2024 | 27.51 | 27.51 | 27.27 | 27.28 | 14,733 | -0.63(-2.25%) |
Jul 16, 2024 | 27.60 | 27.93 | 27.58 | 27.91 | 16,268 | +0.50(+1.81%) |
Jul 15, 2024 | 27.53 | 27.59 | 27.38 | 27.41 | 24,521 | -0.08(-0.29%) |
Jul 12, 2024 | 27.33 | 27.59 | 27.32 | 27.49 | 26,353 | +0.32(+1.18%) |
Jul 11, 2024 | 27.30 | 27.33 | 27.09 | 27.17 | 4,033 | +0.12(+0.44%) |
Jul 10, 2024 | 26.89 | 27.07 | 26.83 | 27.05 | 35,925 | +0.05(+0.19%) |
Jul 09, 2024 | 27.25 | 27.25 | 26.97 | 27.00 | 21,056 | -0.33(-1.21%) |
Jul 08, 2024 | 27.56 | 27.56 | 27.30 | 27.33 | 4,745 | -0.32(-1.16%) |
Jul 05, 2024 | 27.34 | 27.66 | 27.34 | 27.65 | 8,867 | +0.28(+1.02%) |
Jul 03, 2024 | 27.45 | 27.46 | 27.36 | 27.37 | 12,981 | +0.08(+0.28%) |
Jul 02, 2024 | 27.19 | 27.29 | 27.19 | 27.29 | 9,853 | +0.19(+0.69%) |
Jul 01, 2024 | 27.10 | 27.11 | 26.99 | 27.11 | 5,377 | +0.09(+0.34%) |
Jun 28, 2024 | 27.18 | 27.18 | 27.02 | 27.02 | 1,789 | -0.05(-0.17%) |
Jun 27, 2024 | 27.01 | 27.08 | 26.98 | 27.06 | 8,621 | +0.25(+0.93%) |
Jun 26, 2024 | 26.81 | 26.81 | 26.76 | 26.81 | 18,997 | -0.01(-0.04%) |
Jun 25, 2024 | 26.68 | 26.82 | 26.68 | 26.82 | 24,752 | +0.10(+0.39%) |
Jun 24, 2024 | 26.82 | 26.83 | 26.71 | 26.72 | 13,468 | +0.03(+0.10%) |
Jun 21, 2024 | 26.54 | 26.69 | 26.53 | 26.69 | 18,613 | +0.18(+0.70%) |
Jun 20, 2024 | 26.49 | 26.54 | 26.45 | 26.51 | 4,747 | -0.06(-0.23%) |
Jun 18, 2024 | 26.77 | 26.77 | 26.54 | 26.57 | 14,750 | -0.27(-1.01%) |
Jun 17, 2024 | 26.58 | 26.85 | 26.55 | 26.84 | 6,686 | +0.06(+0.22%) |
Jun 14, 2024 | 26.69 | 26.81 | 26.61 | 26.78 | 11,157 | +0.06(+0.23%) |
Jun 13, 2024 | 26.77 | 26.77 | 26.72 | 26.72 | 570 | -0.52(-1.91%) |
Jun 12, 2024 | 27.00 | 27.42 | 27.00 | 27.24 | 43,627 | +0.50(+1.87%) |
Jun 11, 2024 | 26.52 | 26.77 | 26.52 | 26.74 | 10,219 | -0.02(-0.07%) |
Jun 10, 2024 | 26.53 | 26.76 | 26.53 | 26.76 | 6,102 | +0.13(+0.48%) |
Jun 07, 2024 | 26.71 | 26.76 | 26.59 | 26.63 | 12,229 | -0.17(-0.63%) |
Jun 06, 2024 | 26.78 | 26.87 | 26.77 | 26.80 | 4,224 | -0.02(-0.07%) |
Jun 05, 2024 | 26.54 | 26.84 | 26.54 | 26.82 | 19,011 | +0.49(+1.86%) |
Jun 04, 2024 | 26.25 | 26.35 | 26.22 | 26.33 | 5,421 | +0.20(+0.78%) |