Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.54 | 27.90 | 27.47 | 27.84 | 73,157 | +0.57(+2.09%) |
Aug 22, 2024 | 27.56 | 27.56 | 27.26 | 27.27 | 50,337 | -0.40(-1.45%) |
Aug 21, 2024 | 27.58 | 27.68 | 27.56 | 27.67 | 77,369 | +0.16(+0.58%) |
Aug 20, 2024 | 27.57 | 27.61 | 27.39 | 27.51 | 40,604 | -0.16(-0.58%) |
Aug 19, 2024 | 27.40 | 27.68 | 27.40 | 27.67 | 83,985 | +0.45(+1.65%) |
Aug 16, 2024 | 27.16 | 27.30 | 27.09 | 27.22 | 30,801 | +0.10(+0.37%) |
Aug 15, 2024 | 27.04 | 27.26 | 27.04 | 27.12 | 33,584 | +0.19(+0.71%) |
Aug 14, 2024 | 26.95 | 27.01 | 26.86 | 26.93 | 53,586 | -0.08(-0.30%) |
Aug 13, 2024 | 26.83 | 27.06 | 26.80 | 27.01 | 69,199 | +0.26(+0.97%) |
Aug 12, 2024 | 26.75 | 26.86 | 26.73 | 26.75 | 48,108 | +0.18(+0.68%) |
Aug 09, 2024 | 26.42 | 26.58 | 26.37 | 26.57 | 72,056 | +0.13(+0.49%) |
Aug 08, 2024 | 26.29 | 26.49 | 26.21 | 26.44 | 48,455 | +0.39(+1.50%) |
Aug 07, 2024 | 26.38 | 26.51 | 26.03 | 26.05 | 46,901 | +0.18(+0.70%) |
Aug 06, 2024 | 25.70 | 25.98 | 25.67 | 25.87 | 41,726 | +0.16(+0.62%) |
Aug 05, 2024 | 25.53 | 25.79 | 25.32 | 25.71 | 298,025 | -0.80(-3.02%) |
Aug 02, 2024 | 26.63 | 26.63 | 26.37 | 26.51 | 103,934 | -0.08(-0.30%) |
Aug 01, 2024 | 26.96 | 27.02 | 26.52 | 26.59 | 93,684 | -0.40(-1.48%) |
Jul 31, 2024 | 26.94 | 27.05 | 26.87 | 26.99 | 62,242 | +0.34(+1.28%) |
Jul 30, 2024 | 26.66 | 26.66 | 26.55 | 26.65 | 48,426 | -0.06(-0.22%) |
Jul 29, 2024 | 26.75 | 26.79 | 26.56 | 26.71 | 100,072 | -0.05(-0.19%) |
Jul 26, 2024 | 26.69 | 26.80 | 26.68 | 26.76 | 48,314 | +0.21(+0.79%) |
Jul 25, 2024 | 26.58 | 26.68 | 26.50 | 26.55 | 79,531 | -0.18(-0.67%) |
Jul 24, 2024 | 26.80 | 26.93 | 26.65 | 26.73 | 67,225 | -0.14(-0.52%) |
Jul 23, 2024 | 27.07 | 27.07 | 26.82 | 26.87 | 112,678 | -0.20(-0.74%) |
Jul 22, 2024 | 27.09 | 27.27 | 27.02 | 27.07 | 61,845 | +0.18(+0.67%) |
Jul 19, 2024 | 27.07 | 27.12 | 26.89 | 26.89 | 56,306 | -0.22(-0.81%) |
Jul 18, 2024 | 27.44 | 27.44 | 27.08 | 27.11 | 59,466 | -0.27(-0.99%) |
Jul 17, 2024 | 27.54 | 27.61 | 27.37 | 27.38 | 95,781 | -0.29(-1.05%) |
Jul 16, 2024 | 27.59 | 27.77 | 27.55 | 27.67 | 106,244 | -0.01(-0.04%) |
Jul 15, 2024 | 27.76 | 27.76 | 27.62 | 27.68 | 95,164 | -0.12(-0.43%) |
Jul 12, 2024 | 27.86 | 27.88 | 27.75 | 27.80 | 31,232 | +0.16(+0.58%) |
Jul 11, 2024 | 27.77 | 27.85 | 27.62 | 27.64 | 92,318 | +0.14(+0.51%) |
Jul 10, 2024 | 27.63 | 27.63 | 27.48 | 27.50 | 57,265 | -0.14(-0.51%) |
Jul 09, 2024 | 27.60 | 27.71 | 27.55 | 27.64 | 25,269 | +0.03(+0.11%) |
Jul 08, 2024 | 27.67 | 27.71 | 27.60 | 27.61 | 40,504 | -0.22(-0.79%) |
Jul 05, 2024 | 27.84 | 27.85 | 27.66 | 27.83 | 38,592 | +0.04(+0.14%) |
Jul 03, 2024 | 27.65 | 27.83 | 27.65 | 27.79 | 34,541 | +0.40(+1.46%) |
Jul 02, 2024 | 27.36 | 27.42 | 27.23 | 27.39 | 77,710 | +0.16(+0.59%) |
Jul 01, 2024 | 27.34 | 27.45 | 27.20 | 27.23 | 206,277 | +0.05(+0.18%) |
Jun 28, 2024 | 27.27 | 27.36 | 27.15 | 27.18 | 43,045 | +0.13(+0.48%) |
Jun 27, 2024 | 27.21 | 27.21 | 26.96 | 27.05 | 129,033 | -0.05(-0.18%) |
Jun 26, 2024 | 27.10 | 27.17 | 27.04 | 27.10 | 33,656 | -0.12(-0.44%) |
Jun 25, 2024 | 27.34 | 27.40 | 27.17 | 27.22 | 72,713 | -0.28(-1.02%) |
Jun 24, 2024 | 27.40 | 27.56 | 27.39 | 27.50 | 72,482 | +0.20(+0.73%) |
Jun 21, 2024 | 27.34 | 27.41 | 27.30 | 27.30 | 68,496 | -0.12(-0.44%) |
Jun 20, 2024 | 27.34 | 27.49 | 27.34 | 27.42 | 404,044 | +0.14(+0.51%) |
Jun 18, 2024 | 27.07 | 27.34 | 27.07 | 27.28 | 99,285 | +0.33(+1.22%) |
Jun 17, 2024 | 27.03 | 27.03 | 26.87 | 26.95 | 208,476 | -0.02(-0.07%) |
Jun 14, 2024 | 26.89 | 27.05 | 26.88 | 26.97 | 94,449 | -0.04(-0.15%) |
Jun 13, 2024 | 27.06 | 27.16 | 26.91 | 27.01 | 58,493 | -0.11(-0.41%) |
Jun 12, 2024 | 27.29 | 27.48 | 27.10 | 27.12 | 69,325 | -0.09(-0.33%) |
Jun 11, 2024 | 27.29 | 27.37 | 27.06 | 27.21 | 72,820 | -0.30(-1.09%) |
Jun 10, 2024 | 27.53 | 27.54 | 27.41 | 27.51 | 49,318 | -0.03(-0.11%) |
Jun 07, 2024 | 27.79 | 27.90 | 27.54 | 27.54 | 68,917 | -0.34(-1.22%) |
Jun 06, 2024 | 27.81 | 27.95 | 27.81 | 27.88 | 56,180 | +0.17(+0.60%) |
Jun 05, 2024 | 27.72 | 27.76 | 27.64 | 27.71 | 123,062 | +0.13(+0.46%) |
Jun 04, 2024 | 27.58 | 27.75 | 27.49 | 27.59 | 103,400 | -0.43(-1.53%) |