Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.08 | 28.49 | 28.05 | 28.35 | 83,669 | +0.52(+1.87%) |
Aug 22, 2024 | 28.01 | 28.01 | 27.80 | 27.83 | 88,603 | -0.06(-0.22%) |
Aug 21, 2024 | 27.64 | 27.95 | 27.58 | 27.89 | 75,687 | +0.93(+3.45%) |
Aug 20, 2024 | 27.10 | 27.16 | 26.83 | 26.96 | 223,926 | -0.53(-1.93%) |
Aug 19, 2024 | 27.19 | 27.50 | 27.18 | 27.49 | 210,280 | +0.29(+1.07%) |
Aug 16, 2024 | 27.04 | 27.20 | 26.96 | 27.20 | 73,572 | -0.01(-0.04%) |
Aug 15, 2024 | 27.25 | 27.30 | 27.03 | 27.21 | 176,273 | +0.27(+0.98%) |
Aug 14, 2024 | 26.82 | 27.00 | 26.81 | 26.95 | 99,863 | +0.12(+0.43%) |
Aug 13, 2024 | 26.35 | 26.89 | 26.35 | 26.83 | 160,557 | +0.25(+0.94%) |
Aug 12, 2024 | 26.80 | 26.80 | 26.49 | 26.58 | 262,362 | -0.10(-0.37%) |
Aug 09, 2024 | 26.52 | 26.79 | 26.36 | 26.68 | 210,127 | +0.03(+0.11%) |
Aug 08, 2024 | 26.41 | 26.69 | 26.40 | 26.65 | 311,829 | +0.21(+0.79%) |
Aug 07, 2024 | 26.58 | 26.84 | 26.44 | 26.44 | 437,407 | +0.01(+0.04%) |
Aug 06, 2024 | 26.32 | 26.62 | 26.29 | 26.43 | 644,943 | -0.47(-1.75%) |
Aug 05, 2024 | 26.97 | 27.06 | 26.71 | 26.90 | 476,886 | -0.24(-0.88%) |
Aug 02, 2024 | 26.87 | 27.15 | 26.84 | 27.14 | 198,561 | +0.57(+2.15%) |
Aug 01, 2024 | 26.57 | 26.67 | 26.35 | 26.57 | 230,922 | -0.23(-0.86%) |
Jul 31, 2024 | 27.02 | 27.10 | 26.77 | 26.80 | 188,806 | +0.32(+1.21%) |
Jul 30, 2024 | 26.57 | 26.57 | 26.34 | 26.48 | 375,524 | -0.64(-2.36%) |
Jul 29, 2024 | 27.05 | 27.15 | 26.86 | 27.12 | 1,034,011 | -0.58(-2.09%) |
Jul 26, 2024 | 27.46 | 27.77 | 27.44 | 27.70 | 287,880 | +0.44(+1.61%) |
Jul 25, 2024 | 27.26 | 27.69 | 27.20 | 27.26 | 743,676 | +0.34(+1.26%) |
Jul 24, 2024 | 27.16 | 27.32 | 26.92 | 26.92 | 173,100 | -0.37(-1.36%) |
Jul 23, 2024 | 27.42 | 27.48 | 27.23 | 27.29 | 236,707 | -0.54(-1.94%) |
Jul 22, 2024 | 27.80 | 27.86 | 27.57 | 27.83 | 357,767 | +0.65(+2.39%) |
Jul 19, 2024 | 27.30 | 27.33 | 27.10 | 27.18 | 615,582 | -0.52(-1.88%) |
Jul 18, 2024 | 27.46 | 27.95 | 27.46 | 27.70 | 120,676 | -0.15(-0.54%) |
Jul 17, 2024 | 27.34 | 27.93 | 27.34 | 27.85 | 165,039 | +0.61(+2.24%) |
Jul 16, 2024 | 27.00 | 27.25 | 26.80 | 27.24 | 395,786 | -0.66(-2.37%) |
Jul 15, 2024 | 28.30 | 28.30 | 27.71 | 27.90 | 169,764 | -0.46(-1.62%) |
Jul 12, 2024 | 28.34 | 28.61 | 28.13 | 28.36 | 158,376 | +0.05(+0.18%) |
Jul 11, 2024 | 28.40 | 28.44 | 28.15 | 28.31 | 273,957 | +0.52(+1.87%) |
Jul 10, 2024 | 27.63 | 27.79 | 27.57 | 27.79 | 360,106 | +0.36(+1.31%) |
Jul 09, 2024 | 27.57 | 27.57 | 27.31 | 27.43 | 204,235 | -0.29(-1.05%) |
Jul 08, 2024 | 28.06 | 28.15 | 27.72 | 27.72 | 279,214 | -0.55(-1.95%) |
Jul 05, 2024 | 28.42 | 28.48 | 28.12 | 28.27 | 185,850 | +0.00(+0.00%) |
Jul 03, 2024 | 28.13 | 28.30 | 28.11 | 28.27 | 143,313 | +0.92(+3.36%) |
Jul 02, 2024 | 27.16 | 27.37 | 27.08 | 27.35 | 609,500 | +0.04(+0.15%) |
Jul 01, 2024 | 27.48 | 27.68 | 27.18 | 27.31 | 439,998 | +0.21(+0.77%) |
Jun 28, 2024 | 27.06 | 27.27 | 27.00 | 27.10 | 539,167 | -0.37(-1.35%) |
Jun 27, 2024 | 27.69 | 27.69 | 27.42 | 27.47 | 183,605 | -0.60(-2.12%) |
Jun 26, 2024 | 27.98 | 28.23 | 27.94 | 28.07 | 186,488 | -0.61(-2.11%) |
Jun 25, 2024 | 28.52 | 28.68 | 28.50 | 28.67 | 406,707 | +0.20(+0.70%) |
Jun 24, 2024 | 28.57 | 28.74 | 28.42 | 28.47 | 512,264 | +0.52(+1.86%) |
Jun 21, 2024 | 28.11 | 28.25 | 27.89 | 27.95 | 232,364 | -0.19(-0.68%) |
Jun 20, 2024 | 28.02 | 28.33 | 28.01 | 28.14 | 244,055 | -0.07(-0.25%) |
Jun 18, 2024 | 27.82 | 28.28 | 27.82 | 28.21 | 1,933,224 | -0.17(-0.60%) |
Jun 17, 2024 | 27.95 | 28.38 | 27.91 | 28.38 | 251,844 | +0.04(+0.14%) |
Jun 14, 2024 | 28.39 | 28.50 | 28.15 | 28.34 | 227,856 | -0.16(-0.56%) |
Jun 13, 2024 | 28.59 | 28.59 | 28.35 | 28.50 | 239,142 | -0.48(-1.66%) |
Jun 12, 2024 | 29.01 | 29.09 | 28.87 | 28.98 | 180,354 | +0.03(+0.10%) |
Jun 11, 2024 | 28.63 | 28.99 | 28.48 | 28.95 | 316,123 | -0.30(-1.03%) |
Jun 10, 2024 | 29.07 | 29.25 | 28.65 | 29.25 | 125,750 | -0.45(-1.52%) |
Jun 07, 2024 | 29.57 | 29.89 | 29.57 | 29.70 | 79,200 | -0.67(-2.21%) |
Jun 06, 2024 | 30.09 | 30.50 | 30.07 | 30.37 | 208,747 | +0.12(+0.40%) |
Jun 05, 2024 | 30.50 | 30.50 | 30.09 | 30.25 | 161,089 | -0.01(-0.03%) |
Jun 04, 2024 | 30.22 | 30.32 | 30.16 | 30.26 | 270,704 | +0.13(+0.43%) |