Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.29 | 28.83 | 28.26 | 28.80 | 390,696 | +0.79(+2.82%) |
Aug 22, 2024 | 28.56 | 28.64 | 27.98 | 28.01 | 164,074 | -0.49(-1.72%) |
Aug 21, 2024 | 28.03 | 28.50 | 27.96 | 28.50 | 173,421 | +0.51(+1.82%) |
Aug 20, 2024 | 28.27 | 28.38 | 27.77 | 27.99 | 171,553 | -0.30(-1.06%) |
Aug 19, 2024 | 27.88 | 28.29 | 27.81 | 28.29 | 229,102 | +0.43(+1.54%) |
Aug 16, 2024 | 27.49 | 27.90 | 27.49 | 27.86 | 170,370 | +0.36(+1.31%) |
Aug 15, 2024 | 27.24 | 27.72 | 27.23 | 27.50 | 181,658 | +0.77(+2.88%) |
Aug 14, 2024 | 26.89 | 26.96 | 26.48 | 26.73 | 99,376 | +0.00(+0.00%) |
Aug 13, 2024 | 26.20 | 26.75 | 26.14 | 26.73 | 189,486 | +0.79(+3.05%) |
Aug 12, 2024 | 26.11 | 26.22 | 25.84 | 25.94 | 114,279 | -0.15(-0.57%) |
Aug 09, 2024 | 25.88 | 26.18 | 25.79 | 26.09 | 260,963 | +0.20(+0.77%) |
Aug 08, 2024 | 25.18 | 25.96 | 24.98 | 25.89 | 382,480 | +1.16(+4.69%) |
Aug 07, 2024 | 25.45 | 25.72 | 24.68 | 24.73 | 602,076 | -0.01(-0.04%) |
Aug 06, 2024 | 24.59 | 25.09 | 24.25 | 24.74 | 843,147 | +0.36(+1.48%) |
Aug 05, 2024 | 22.98 | 24.79 | 22.85 | 24.38 | 1,597,075 | -0.96(-3.79%) |
Aug 02, 2024 | 25.64 | 25.70 | 24.88 | 25.34 | 1,369,301 | -0.87(-3.32%) |
Aug 01, 2024 | 27.34 | 27.54 | 25.99 | 26.21 | 366,372 | -1.01(-3.71%) |
Jul 31, 2024 | 27.43 | 27.68 | 27.19 | 27.22 | 263,043 | +0.16(+0.59%) |
Jul 30, 2024 | 27.53 | 27.74 | 26.86 | 27.06 | 237,960 | -0.31(-1.13%) |
Jul 29, 2024 | 27.78 | 27.97 | 27.34 | 27.37 | 192,100 | -0.15(-0.55%) |
Jul 26, 2024 | 27.67 | 27.89 | 27.40 | 27.52 | 982,174 | +0.38(+1.40%) |
Jul 25, 2024 | 27.18 | 27.73 | 26.63 | 27.14 | 954,707 | -0.18(-0.66%) |
Jul 24, 2024 | 28.36 | 28.48 | 27.28 | 27.32 | 774,832 | -1.34(-4.68%) |
Jul 23, 2024 | 28.76 | 29.11 | 28.63 | 28.66 | 422,496 | -0.20(-0.69%) |
Jul 22, 2024 | 28.88 | 29.00 | 28.47 | 28.86 | 478,562 | +0.17(+0.59%) |
Jul 19, 2024 | 28.22 | 28.80 | 28.12 | 28.69 | 1,601,624 | +0.38(+1.34%) |
Jul 18, 2024 | 29.27 | 29.38 | 28.17 | 28.31 | 1,851,580 | -0.74(-2.55%) |
Jul 17, 2024 | 29.12 | 29.52 | 28.71 | 29.05 | 721,720 | -0.61(-2.06%) |
Jul 16, 2024 | 29.19 | 29.67 | 28.91 | 29.66 | 536,432 | +0.62(+2.13%) |
Jul 15, 2024 | 28.60 | 29.16 | 28.48 | 29.04 | 1,029,317 | +0.80(+2.83%) |
Jul 12, 2024 | 27.98 | 28.36 | 27.96 | 28.24 | 406,198 | +0.44(+1.58%) |
Jul 11, 2024 | 28.13 | 28.33 | 27.66 | 27.80 | 704,128 | -0.02(-0.07%) |
Jul 10, 2024 | 28.00 | 28.08 | 27.52 | 27.82 | 443,581 | -0.10(-0.36%) |
Jul 09, 2024 | 28.07 | 28.10 | 27.79 | 27.92 | 237,069 | -0.07(-0.25%) |
Jul 08, 2024 | 28.26 | 28.30 | 27.93 | 27.99 | 264,460 | -0.19(-0.67%) |
Jul 05, 2024 | 27.76 | 28.22 | 27.62 | 28.18 | 315,376 | +0.14(+0.50%) |
Jul 03, 2024 | 27.84 | 28.13 | 27.84 | 28.04 | 235,378 | +0.12(+0.43%) |
Jul 02, 2024 | 27.77 | 27.98 | 27.70 | 27.92 | 264,415 | +0.00(+0.00%) |
Jul 01, 2024 | 27.97 | 28.07 | 27.60 | 27.92 | 364,958 | +0.06(+0.22%) |
Jun 28, 2024 | 27.93 | 28.02 | 27.70 | 27.86 | 345,739 | +0.01(+0.04%) |
Jun 27, 2024 | 27.53 | 27.91 | 27.50 | 27.85 | 363,106 | +0.34(+1.24%) |
Jun 26, 2024 | 27.37 | 27.61 | 27.37 | 27.51 | 215,515 | +0.00(+0.00%) |
Jun 25, 2024 | 27.25 | 27.53 | 27.14 | 27.51 | 327,543 | +0.35(+1.29%) |
Jun 24, 2024 | 27.40 | 27.63 | 27.03 | 27.16 | 323,820 | -0.42(-1.52%) |
Jun 21, 2024 | 27.54 | 27.61 | 27.25 | 27.58 | 279,517 | -0.12(-0.43%) |
Jun 20, 2024 | 27.68 | 27.86 | 27.38 | 27.70 | 470,507 | +0.04(+0.14%) |
Jun 18, 2024 | 27.64 | 27.91 | 27.59 | 27.66 | 236,271 | -0.09(-0.32%) |
Jun 17, 2024 | 27.40 | 27.86 | 27.21 | 27.75 | 339,905 | +0.17(+0.62%) |
Jun 14, 2024 | 27.50 | 27.65 | 27.35 | 27.58 | 353,106 | +0.01(+0.04%) |
Jun 13, 2024 | 28.11 | 28.14 | 27.46 | 27.57 | 387,490 | -0.48(-1.71%) |
Jun 12, 2024 | 28.11 | 28.39 | 27.97 | 28.05 | 648,550 | +0.47(+1.70%) |
Jun 11, 2024 | 27.45 | 27.62 | 27.20 | 27.58 | 331,443 | -0.12(-0.43%) |
Jun 10, 2024 | 27.24 | 27.83 | 27.24 | 27.70 | 263,316 | +0.31(+1.13%) |
Jun 07, 2024 | 27.61 | 27.89 | 27.32 | 27.39 | 294,977 | -0.39(-1.40%) |
Jun 06, 2024 | 27.38 | 27.89 | 27.38 | 27.78 | 301,488 | +0.41(+1.50%) |
Jun 05, 2024 | 27.18 | 27.39 | 26.88 | 27.37 | 442,827 | +0.45(+1.67%) |
Jun 04, 2024 | 26.69 | 27.04 | 26.69 | 26.92 | 725,389 | +0.12(+0.45%) |