Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 27.73 | 27.73 | 27.64 | 27.69 | 38,987 | -0.03(-0.11%) |
Aug 13, 2024 | 27.69 | 27.72 | 27.57 | 27.72 | 54,886 | +0.11(+0.38%) |
Aug 12, 2024 | 27.52 | 27.64 | 27.52 | 27.61 | 37,184 | +0.12(+0.45%) |
Aug 09, 2024 | 27.38 | 27.52 | 27.34 | 27.49 | 31,880 | +0.11(+0.40%) |
Aug 08, 2024 | 27.15 | 27.44 | 27.15 | 27.38 | 60,297 | +0.28(+1.03%) |
Aug 07, 2024 | 27.24 | 27.41 | 27.07 | 27.10 | 196,936 | -0.01(-0.04%) |
Aug 06, 2024 | 26.89 | 27.25 | 26.89 | 27.11 | 66,523 | +0.13(+0.48%) |
Aug 05, 2024 | 26.81 | 27.10 | 26.78 | 26.98 | 83,743 | -0.47(-1.71%) |
Aug 02, 2024 | 27.65 | 27.65 | 27.26 | 27.45 | 436,679 | -0.28(-1.01%) |
Aug 01, 2024 | 28.02 | 28.09 | 27.63 | 27.73 | 48,115 | -0.35(-1.25%) |
Jul 31, 2024 | 28.09 | 28.16 | 27.99 | 28.08 | 46,769 | +0.29(+1.06%) |
Jul 30, 2024 | 27.73 | 27.79 | 27.65 | 27.79 | 200,704 | +0.08(+0.30%) |
Jul 29, 2024 | 27.78 | 27.84 | 27.64 | 27.70 | 263,869 | -0.13(-0.48%) |
Jul 26, 2024 | 27.75 | 27.91 | 27.73 | 27.83 | 38,931 | +0.12(+0.45%) |
Jul 25, 2024 | 27.70 | 27.85 | 27.56 | 27.71 | 42,723 | +0.01(+0.02%) |
Jul 24, 2024 | 27.74 | 27.89 | 27.70 | 27.70 | 34,110 | -0.11(-0.38%) |
Jul 23, 2024 | 27.96 | 27.96 | 27.75 | 27.81 | 40,130 | -0.18(-0.64%) |
Jul 22, 2024 | 27.98 | 28.01 | 27.83 | 27.99 | 33,238 | +0.08(+0.29%) |
Jul 19, 2024 | 28.11 | 28.12 | 27.91 | 27.91 | 17,350 | -0.22(-0.78%) |
Jul 18, 2024 | 28.33 | 28.33 | 28.10 | 28.13 | 67,516 | -0.16(-0.55%) |
Jul 17, 2024 | 28.20 | 28.38 | 28.20 | 28.29 | 90,987 | -0.00(-0.02%) |
Jul 16, 2024 | 28.10 | 28.29 | 28.03 | 28.29 | 60,304 | +0.08(+0.28%) |
Jul 15, 2024 | 28.31 | 28.31 | 28.18 | 28.21 | 90,667 | -0.05(-0.19%) |
Jul 12, 2024 | 28.20 | 28.34 | 28.20 | 28.26 | 27,078 | +0.12(+0.44%) |
Jul 11, 2024 | 28.01 | 28.16 | 27.98 | 28.14 | 40,744 | +0.18(+0.64%) |
Jul 10, 2024 | 27.76 | 27.96 | 27.76 | 27.96 | 60,428 | +0.18(+0.65%) |
Jul 09, 2024 | 27.73 | 27.88 | 27.73 | 27.78 | 541,299 | -0.09(-0.33%) |
Jul 08, 2024 | 27.99 | 27.99 | 27.83 | 27.87 | 34,789 | -0.14(-0.50%) |
Jul 05, 2024 | 28.10 | 28.10 | 27.96 | 28.01 | 23,684 | -0.01(-0.04%) |
Jul 03, 2024 | 27.79 | 28.09 | 27.79 | 28.02 | 477,958 | +0.33(+1.19%) |
Jul 02, 2024 | 27.74 | 27.82 | 27.65 | 27.69 | 141,719 | -0.02(-0.07%) |
Jul 01, 2024 | 27.74 | 27.86 | 27.66 | 27.71 | 85,253 | +0.08(+0.29%) |
Jun 28, 2024 | 27.72 | 27.73 | 27.59 | 27.63 | 65,713 | -0.07(-0.25%) |
Jun 27, 2024 | 27.76 | 27.78 | 27.62 | 27.70 | 231,329 | +0.06(+0.22%) |
Jun 26, 2024 | 27.66 | 27.67 | 27.58 | 27.64 | 84,407 | -0.08(-0.29%) |
Jun 25, 2024 | 27.79 | 27.79 | 27.66 | 27.72 | 113,486 | -0.12(-0.44%) |
Jun 24, 2024 | 27.68 | 27.85 | 27.64 | 27.84 | 41,990 | +0.27(+0.97%) |
Jun 21, 2024 | 27.72 | 27.72 | 27.54 | 27.58 | 42,467 | -0.13(-0.46%) |
Jun 20, 2024 | 27.54 | 27.71 | 27.54 | 27.70 | 37,808 | +0.23(+0.83%) |
Jun 18, 2024 | 27.31 | 27.50 | 27.31 | 27.48 | 785,071 | +0.18(+0.65%) |
Jun 17, 2024 | 27.22 | 27.35 | 27.18 | 27.30 | 122,154 | -0.02(-0.07%) |
Jun 14, 2024 | 27.36 | 27.36 | 27.24 | 27.32 | 55,037 | -0.21(-0.75%) |
Jun 13, 2024 | 27.59 | 27.63 | 27.42 | 27.53 | 944,664 | -0.09(-0.32%) |
Jun 12, 2024 | 27.86 | 27.86 | 27.56 | 27.61 | 75,583 | +0.03(+0.10%) |
Jun 11, 2024 | 27.58 | 27.62 | 27.49 | 27.59 | 39,824 | -0.20(-0.71%) |
Jun 10, 2024 | 27.62 | 27.82 | 27.62 | 27.78 | 50,718 | +0.11(+0.39%) |
Jun 07, 2024 | 27.87 | 27.87 | 27.68 | 27.68 | 51,401 | -0.38(-1.34%) |
Jun 06, 2024 | 27.94 | 28.05 | 27.89 | 28.05 | 48,709 | +0.18(+0.63%) |
Jun 05, 2024 | 27.86 | 27.90 | 27.80 | 27.87 | 51,198 | +0.02(+0.08%) |
Jun 04, 2024 | 27.84 | 27.85 | 27.73 | 27.85 | 55,277 | -0.21(-0.74%) |