Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 27.91 | 28.17 | 27.91 | 28.16 | 111,746 | +0.21(+0.75%) |
Aug 14, 2024 | 27.75 | 27.96 | 27.75 | 27.95 | 159,903 | +0.06(+0.22%) |
Aug 13, 2024 | 27.63 | 27.91 | 27.63 | 27.89 | 33,346 | +0.21(+0.76%) |
Aug 12, 2024 | 27.58 | 27.73 | 27.58 | 27.68 | 143,045 | +0.04(+0.14%) |
Aug 09, 2024 | 27.56 | 27.69 | 27.49 | 27.64 | 44,879 | +0.08(+0.29%) |
Aug 08, 2024 | 27.24 | 27.58 | 27.24 | 27.56 | 338,762 | +0.39(+1.44%) |
Aug 07, 2024 | 27.38 | 27.60 | 27.17 | 27.17 | 241,729 | -0.18(-0.66%) |
Aug 06, 2024 | 27.15 | 27.55 | 27.15 | 27.35 | 116,254 | +0.14(+0.51%) |
Aug 05, 2024 | 27.63 | 27.63 | 26.70 | 27.21 | 550,282 | -0.43(-1.56%) |
Aug 02, 2024 | 27.73 | 27.73 | 27.40 | 27.64 | 378,721 | -0.16(-0.58%) |
Aug 01, 2024 | 29.06 | 29.06 | 27.76 | 27.80 | 27,244 | -0.12(-0.43%) |
Jul 31, 2024 | 27.93 | 28.08 | 27.92 | 27.92 | 30,306 | +0.19(+0.69%) |
Jul 30, 2024 | 27.82 | 28.01 | 27.73 | 27.73 | 59,078 | -0.09(-0.32%) |
Jul 29, 2024 | 28.24 | 28.24 | 27.77 | 27.82 | 26,947 | +0.04(+0.14%) |
Jul 26, 2024 | 27.83 | 27.90 | 27.75 | 27.78 | 86,091 | +0.06(+0.22%) |
Jul 25, 2024 | 27.77 | 27.88 | 27.64 | 27.72 | 33,350 | +0.03(+0.11%) |
Jul 24, 2024 | 27.84 | 27.89 | 27.68 | 27.69 | 66,077 | -0.27(-0.97%) |
Jul 23, 2024 | 27.91 | 28.09 | 27.91 | 27.96 | 44,518 | -0.01(-0.04%) |
Jul 22, 2024 | 27.91 | 28.09 | 27.91 | 27.97 | 23,484 | +0.03(+0.11%) |
Jul 19, 2024 | 28.04 | 28.04 | 27.83 | 27.94 | 15,902 | -0.07(-0.25%) |
Jul 18, 2024 | 28.10 | 28.11 | 27.94 | 28.01 | 39,317 | +0.02(+0.07%) |
Jul 17, 2024 | 28.03 | 28.12 | 27.99 | 27.99 | 20,480 | -0.23(-0.82%) |
Jul 16, 2024 | 28.12 | 28.24 | 28.11 | 28.22 | 31,880 | +0.05(+0.18%) |
Jul 15, 2024 | 28.12 | 28.23 | 28.08 | 28.17 | 98,158 | +0.03(+0.11%) |
Jul 12, 2024 | 28.09 | 28.21 | 28.04 | 28.14 | 69,712 | +0.07(+0.25%) |
Jul 11, 2024 | 28.12 | 28.14 | 27.99 | 28.07 | 63,098 | -0.08(-0.28%) |
Jul 10, 2024 | 28.12 | 28.15 | 27.99 | 28.15 | 70,130 | +0.09(+0.32%) |
Jul 09, 2024 | 28.66 | 28.66 | 27.98 | 28.06 | 80,209 | +0.01(+0.04%) |
Jul 08, 2024 | 28.11 | 28.11 | 27.95 | 28.05 | 65,077 | +0.02(+0.07%) |
Jul 05, 2024 | 27.90 | 28.54 | 27.87 | 28.03 | 31,671 | +0.07(+0.25%) |
Jul 03, 2024 | 27.90 | 27.98 | 27.87 | 27.96 | 42,295 | +0.04(+0.14%) |
Jul 02, 2024 | 27.75 | 27.92 | 27.73 | 27.92 | 70,253 | +0.08(+0.29%) |
Jul 01, 2024 | 27.87 | 27.88 | 27.73 | 27.84 | 42,248 | +0.05(+0.18%) |
Jun 28, 2024 | 27.90 | 27.90 | 27.75 | 27.79 | 38,606 | -0.05(-0.18%) |
Jun 27, 2024 | 27.84 | 27.85 | 27.73 | 27.84 | 42,649 | +0.03(+0.11%) |
Jun 26, 2024 | 27.76 | 27.82 | 27.71 | 27.81 | 32,814 | +0.04(+0.14%) |
Jun 25, 2024 | 27.78 | 27.78 | 27.71 | 27.77 | 61,617 | +0.04(+0.14%) |
Jun 24, 2024 | 27.78 | 27.79 | 27.73 | 27.73 | 91,785 | -0.02(-0.07%) |
Jun 21, 2024 | 27.76 | 27.76 | 27.68 | 27.75 | 32,119 | +0.00(+0.00%) |
Jun 20, 2024 | 27.75 | 27.81 | 27.65 | 27.75 | 83,592 | -0.03(-0.11%) |
Jun 18, 2024 | 28.76 | 28.76 | 27.70 | 27.78 | 136,096 | +0.03(+0.11%) |
Jun 17, 2024 | 27.93 | 27.93 | 27.67 | 27.75 | 47,217 | +0.08(+0.29%) |
Jun 14, 2024 | 27.57 | 27.69 | 27.57 | 27.67 | 59,204 | +0.02(+0.07%) |
Jun 13, 2024 | 27.18 | 27.88 | 27.18 | 27.65 | 33,334 | -0.03(-0.11%) |
Jun 12, 2024 | 27.70 | 27.70 | 27.61 | 27.68 | 53,733 | +0.08(+0.29%) |
Jun 11, 2024 | 27.57 | 27.60 | 27.50 | 27.60 | 33,645 | +0.03(+0.11%) |
Jun 10, 2024 | 27.48 | 27.57 | 27.42 | 27.57 | 44,784 | +0.03(+0.11%) |
Jun 07, 2024 | 27.51 | 27.54 | 27.46 | 27.54 | 23,943 | +0.06(+0.22%) |
Jun 06, 2024 | 27.50 | 27.54 | 27.48 | 27.48 | 25,900 | -0.06(-0.22%) |
Jun 05, 2024 | 27.44 | 27.54 | 27.43 | 27.54 | 46,546 | +0.15(+0.55%) |
Jun 04, 2024 | 27.29 | 27.44 | 27.29 | 27.39 | 78,364 | -0.02(-0.07%) |