Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.14 | 28.21 | 28.14 | 28.21 | 4,701 | +0.30(+1.08%) |
Aug 22, 2024 | 28.01 | 28.01 | 27.90 | 27.91 | 9,217 | -0.11(-0.39%) |
Aug 21, 2024 | 28.00 | 28.05 | 27.97 | 28.02 | 16,484 | +0.12(+0.43%) |
Aug 20, 2024 | 27.90 | 27.92 | 27.81 | 27.90 | 7,846 | +0.01(+0.04%) |
Aug 19, 2024 | 27.80 | 27.89 | 27.79 | 27.89 | 10,934 | +0.20(+0.72%) |
Aug 16, 2024 | 27.69 | 27.72 | 27.67 | 27.69 | 17,690 | -0.02(-0.07%) |
Aug 15, 2024 | 27.57 | 27.76 | 27.57 | 27.71 | 25,981 | +0.23(+0.84%) |
Aug 14, 2024 | 27.47 | 27.54 | 27.47 | 27.48 | 5,767 | +0.09(+0.33%) |
Aug 13, 2024 | 27.32 | 27.40 | 27.27 | 27.39 | 10,837 | +0.22(+0.81%) |
Aug 12, 2024 | 27.17 | 27.20 | 27.14 | 27.17 | 16,093 | -0.12(-0.45%) |
Aug 09, 2024 | 27.23 | 27.30 | 27.23 | 27.29 | 9,546 | +0.03(+0.12%) |
Aug 08, 2024 | 27.06 | 27.26 | 27.06 | 27.26 | 17,387 | +0.34(+1.26%) |
Aug 07, 2024 | 27.20 | 27.30 | 26.92 | 26.92 | 29,154 | -0.14(-0.52%) |
Aug 06, 2024 | 26.84 | 27.26 | 26.84 | 27.06 | 27,005 | +0.34(+1.27%) |
Aug 05, 2024 | 26.97 | 26.98 | 26.70 | 26.72 | 392,406 | -0.66(-2.39%) |
Aug 02, 2024 | 27.57 | 27.57 | 27.15 | 27.38 | 271,224 | -0.21(-0.78%) |
Aug 01, 2024 | 27.65 | 27.65 | 27.48 | 27.59 | 2,293 | +0.05(+0.18%) |
Jul 31, 2024 | 27.53 | 27.61 | 27.53 | 27.54 | 4,124 | +0.12(+0.43%) |
Jul 30, 2024 | 27.42 | 27.45 | 27.29 | 27.42 | 3,069 | +0.06(+0.22%) |
Jul 29, 2024 | 27.30 | 27.41 | 27.30 | 27.36 | 1,284 | +0.13(+0.47%) |
Jul 26, 2024 | 27.20 | 27.33 | 27.15 | 27.23 | 5,142 | +0.23(+0.86%) |
Jul 25, 2024 | 27.06 | 27.15 | 27.00 | 27.00 | 12,263 | +0.02(+0.08%) |
Jul 24, 2024 | 27.24 | 27.24 | 26.98 | 26.98 | 4,819 | -0.35(-1.29%) |
Jul 23, 2024 | 27.41 | 27.43 | 27.33 | 27.33 | 11,161 | -0.10(-0.36%) |
Jul 22, 2024 | 27.34 | 27.43 | 27.34 | 27.43 | 4,377 | +0.29(+1.07%) |
Jul 19, 2024 | 27.25 | 27.25 | 27.12 | 27.14 | 2,177 | -0.18(-0.66%) |
Jul 18, 2024 | 27.36 | 27.37 | 27.32 | 27.32 | 5,055 | -0.21(-0.76%) |
Jul 17, 2024 | 27.55 | 27.60 | 27.53 | 27.53 | 3,583 | -0.16(-0.57%) |
Jul 16, 2024 | 27.59 | 27.69 | 27.59 | 27.69 | 4,908 | +0.36(+1.31%) |
Jul 15, 2024 | 27.40 | 27.43 | 27.32 | 27.33 | 8,722 | -0.07(-0.25%) |
Jul 12, 2024 | 27.45 | 27.52 | 27.40 | 27.40 | 2,332 | +0.18(+0.65%) |
Jul 11, 2024 | 27.26 | 27.32 | 27.21 | 27.22 | 5,553 | +0.05(+0.19%) |
Jul 10, 2024 | 27.01 | 27.17 | 27.01 | 27.17 | 6,757 | +0.25(+0.93%) |
Jul 09, 2024 | 26.92 | 26.94 | 26.91 | 26.92 | 14,822 | -0.00(-0.00%) |
Jul 08, 2024 | 26.92 | 26.92 | 26.89 | 26.92 | 7,824 | +0.05(+0.18%) |
Jul 05, 2024 | 26.75 | 26.89 | 26.75 | 26.87 | 12,577 | +0.07(+0.27%) |
Jul 03, 2024 | 26.81 | 26.85 | 26.77 | 26.80 | 7,160 | +0.09(+0.33%) |
Jul 02, 2024 | 26.59 | 26.71 | 26.59 | 26.71 | 2,732 | +0.07(+0.26%) |
Jul 01, 2024 | 26.86 | 26.87 | 26.60 | 26.64 | 1,981 | -0.11(-0.43%) |
Jun 28, 2024 | 26.91 | 26.91 | 26.76 | 26.76 | 3,848 | -0.03(-0.12%) |
Jun 27, 2024 | 26.76 | 26.80 | 26.73 | 26.79 | 27,519 | -0.04(-0.15%) |
Jun 26, 2024 | 26.78 | 26.85 | 26.78 | 26.83 | 4,036 | -0.05(-0.19%) |
Jun 25, 2024 | 27.01 | 27.01 | 26.87 | 26.88 | 5,494 | -0.16(-0.61%) |
Jun 24, 2024 | 27.11 | 27.11 | 27.04 | 27.04 | 1,225 | +0.09(+0.34%) |
Jun 21, 2024 | 26.93 | 26.95 | 26.93 | 26.95 | 6,739 | -0.05(-0.18%) |
Jun 20, 2024 | 26.98 | 27.03 | 26.93 | 27.00 | 6,090 | +0.07(+0.26%) |
Jun 18, 2024 | 26.85 | 26.93 | 26.85 | 26.93 | 6,658 | +0.02(+0.08%) |
Jun 17, 2024 | 26.71 | 26.94 | 26.71 | 26.91 | 6,719 | +0.17(+0.63%) |
Jun 14, 2024 | 26.71 | 26.75 | 26.71 | 26.74 | 6,890 | -0.10(-0.37%) |
Jun 13, 2024 | 26.68 | 26.84 | 26.68 | 26.84 | 5,149 | -0.01(-0.02%) |
Jun 12, 2024 | 27.00 | 27.00 | 26.82 | 26.84 | 4,983 | +0.00(+0.01%) |
Jun 11, 2024 | 26.74 | 26.84 | 26.73 | 26.84 | 6,310 | +0.01(+0.04%) |
Jun 10, 2024 | 26.79 | 26.85 | 26.79 | 26.83 | 5,418 | +0.09(+0.34%) |
Jun 07, 2024 | 26.85 | 26.85 | 26.74 | 26.74 | 5,395 | -0.14(-0.52%) |
Jun 06, 2024 | 26.84 | 26.88 | 26.78 | 26.88 | 6,444 | -0.02(-0.07%) |
Jun 05, 2024 | 26.83 | 26.90 | 26.82 | 26.90 | 1,273 | +0.12(+0.45%) |
Jun 04, 2024 | 26.72 | 26.78 | 26.69 | 26.78 | 4,690 | -0.04(-0.15%) |