Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 04, 2024 | 27.83 | 27.90 | 27.83 | 27.89 | 1,777 | +0.01(+0.02%) |
Sep 03, 2024 | 28.05 | 28.06 | 27.88 | 27.88 | 1,207 | -0.37(-1.31%) |
Aug 30, 2024 | 28.12 | 28.25 | 28.12 | 28.25 | 310 | +0.16(+0.57%) |
Aug 29, 2024 | 28.23 | 28.28 | 28.09 | 28.09 | 419 | +0.02(+0.09%) |
Aug 28, 2024 | 28.20 | 28.20 | 28.05 | 28.07 | 5,902 | -0.13(-0.47%) |
Aug 27, 2024 | 28.13 | 28.22 | 28.13 | 28.20 | 3,650 | +0.05(+0.19%) |
Aug 26, 2024 | 28.23 | 28.23 | 28.15 | 28.15 | 5,672 | -0.01(-0.04%) |
Aug 23, 2024 | 28.14 | 28.16 | 28.08 | 28.16 | 6,241 | +0.20(+0.73%) |
Aug 22, 2024 | 27.98 | 27.98 | 27.96 | 27.96 | 1,695 | -0.20(-0.71%) |
Aug 21, 2024 | 28.14 | 28.16 | 28.11 | 28.16 | 3,364 | +0.07(+0.23%) |
Aug 20, 2024 | 28.12 | 28.12 | 28.09 | 28.09 | 5,182 | -0.04(-0.16%) |
Aug 19, 2024 | 28.00 | 28.13 | 28.00 | 28.13 | 4,000 | +0.16(+0.59%) |
Aug 16, 2024 | 27.91 | 27.98 | 27.88 | 27.97 | 3,055 | +0.08(+0.29%) |
Aug 15, 2024 | 27.83 | 27.93 | 27.83 | 27.89 | 56,919 | +0.22(+0.80%) |
Aug 14, 2024 | 27.64 | 27.67 | 27.63 | 27.67 | 4,142 | +0.08(+0.28%) |
Aug 13, 2024 | 27.45 | 27.60 | 27.44 | 27.59 | 7,299 | +0.33(+1.23%) |
Aug 12, 2024 | 27.10 | 27.36 | 27.10 | 27.26 | 12,134 | +0.01(+0.05%) |
Aug 09, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 100 | +0.15(+0.56%) |
Aug 08, 2024 | 27.11 | 27.12 | 27.08 | 27.09 | 17,695 | +0.43(+1.61%) |
Aug 07, 2024 | 27.17 | 27.17 | 26.66 | 26.66 | 13,734 | -0.22(-0.83%) |
Aug 06, 2024 | 27.10 | 27.10 | 26.88 | 26.88 | 2,499 | +0.34(+1.29%) |
Aug 05, 2024 | 26.17 | 26.90 | 26.17 | 26.54 | 76,125 | -0.66(-2.44%) |
Aug 02, 2024 | 27.52 | 27.52 | 27.14 | 27.20 | 2,609 | -0.32(-1.14%) |
Aug 01, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 2,689 | -0.26(-0.92%) |
Jul 31, 2024 | 27.79 | 27.80 | 27.75 | 27.78 | 933 | +0.24(+0.88%) |
Jul 30, 2024 | 27.63 | 27.63 | 27.53 | 27.53 | 2,831 | -0.06(-0.22%) |
Jul 29, 2024 | 27.65 | 27.68 | 27.59 | 27.59 | 9,726 | +0.04(+0.14%) |
Jul 26, 2024 | 27.69 | 27.69 | 27.56 | 27.56 | 193 | +0.16(+0.58%) |
Jul 25, 2024 | 27.48 | 27.52 | 27.40 | 27.40 | 215 | -0.07(-0.25%) |
Jul 24, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 15 | -0.39(-1.39%) |
Jul 23, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 0 | +0.07(+0.26%) |
Jul 22, 2024 | 28.03 | 28.03 | 27.78 | 27.78 | 3,758 | +0.11(+0.41%) |
Jul 19, 2024 | 27.97 | 27.97 | 27.67 | 27.67 | 2,300 | -0.11(-0.41%) |
Jul 18, 2024 | 27.83 | 27.83 | 27.78 | 27.78 | 1,095 | -0.11(-0.41%) |
Jul 17, 2024 | 27.93 | 27.93 | 27.89 | 27.89 | 1,636 | -0.21(-0.75%) |
Jul 16, 2024 | 28.07 | 28.10 | 28.05 | 28.10 | 6,236 | +0.10(+0.34%) |
Jul 15, 2024 | 28.26 | 28.26 | 28.01 | 28.01 | 13,301 | +0.04(+0.16%) |
Jul 12, 2024 | 28.21 | 28.21 | 27.96 | 27.96 | 3,386 | +0.07(+0.24%) |
Jul 11, 2024 | 27.88 | 27.92 | 27.88 | 27.90 | 5,882 | -0.08(-0.30%) |
Jul 10, 2024 | 27.92 | 28.00 | 27.91 | 27.98 | 8,989 | +0.12(+0.42%) |
Jul 09, 2024 | 27.87 | 27.88 | 27.86 | 27.86 | 1,100 | +0.01(+0.05%) |
Jul 08, 2024 | 27.85 | 27.86 | 27.83 | 27.85 | 2,411 | +0.01(+0.03%) |
Jul 05, 2024 | 27.78 | 27.84 | 27.75 | 27.84 | 353 | +0.08(+0.30%) |
Jul 03, 2024 | 27.70 | 27.76 | 27.69 | 27.76 | 3,254 | +0.11(+0.38%) |
Jul 02, 2024 | 27.53 | 27.66 | 27.53 | 27.65 | 13,150 | +0.08(+0.31%) |