Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.80 | 28.19 | 27.55 | 27.85 | 693,068 | +0.40(+1.46%) |
Aug 22, 2024 | 27.83 | 28.00 | 27.35 | 27.45 | 387,264 | -0.32(-1.15%) |
Aug 21, 2024 | 27.45 | 27.90 | 27.24 | 27.77 | 963,963 | +0.60(+2.21%) |
Aug 20, 2024 | 27.66 | 27.67 | 26.93 | 27.17 | 499,016 | -0.35(-1.27%) |
Aug 19, 2024 | 27.47 | 27.76 | 27.18 | 27.52 | 1,275,354 | +0.37(+1.36%) |
Aug 16, 2024 | 27.26 | 27.38 | 26.90 | 27.15 | 1,377,268 | -0.24(-0.88%) |
Aug 15, 2024 | 27.75 | 27.89 | 27.21 | 27.39 | 965,765 | +0.39(+1.44%) |
Aug 14, 2024 | 27.20 | 27.25 | 26.63 | 27.00 | 727,977 | -0.14(-0.52%) |
Aug 13, 2024 | 26.91 | 27.35 | 26.55 | 27.14 | 885,195 | +0.53(+1.99%) |
Aug 12, 2024 | 27.61 | 27.61 | 26.60 | 26.61 | 799,251 | -0.87(-3.17%) |
Aug 09, 2024 | 25.00 | 29.07 | 24.22 | 27.48 | 1,917,884 | -0.18(-0.65%) |
Aug 08, 2024 | 27.51 | 27.91 | 27.01 | 27.66 | 1,668,762 | +0.35(+1.28%) |
Aug 07, 2024 | 28.99 | 29.07 | 27.26 | 27.31 | 1,625,184 | -1.30(-4.54%) |
Aug 06, 2024 | 28.34 | 28.97 | 28.00 | 28.61 | 2,101,234 | +0.51(+1.81%) |
Aug 05, 2024 | 28.57 | 29.18 | 28.04 | 28.10 | 2,377,573 | -1.65(-5.55%) |
Aug 02, 2024 | 28.88 | 29.97 | 28.72 | 29.75 | 1,416,660 | -0.31(-1.03%) |
Aug 01, 2024 | 30.09 | 30.34 | 29.47 | 30.06 | 1,177,749 | -0.07(-0.23%) |
Jul 31, 2024 | 30.52 | 30.71 | 29.78 | 30.13 | 1,576,881 | -0.13(-0.43%) |
Jul 30, 2024 | 30.22 | 30.37 | 29.97 | 30.26 | 786,820 | +0.16(+0.53%) |
Jul 29, 2024 | 30.50 | 30.70 | 30.07 | 30.10 | 538,926 | -0.29(-0.95%) |
Jul 26, 2024 | 30.61 | 30.62 | 30.15 | 30.39 | 838,257 | +0.39(+1.30%) |
Jul 25, 2024 | 30.29 | 30.66 | 29.79 | 30.00 | 954,926 | -0.02(-0.07%) |
Jul 24, 2024 | 30.71 | 30.94 | 29.84 | 30.02 | 717,627 | -0.82(-2.66%) |
Jul 23, 2024 | 30.63 | 31.03 | 30.56 | 30.84 | 1,452,417 | +0.03(+0.10%) |
Jul 22, 2024 | 30.07 | 31.01 | 29.92 | 30.81 | 978,243 | +0.77(+2.56%) |
Jul 19, 2024 | 29.88 | 30.19 | 29.70 | 30.04 | 707,385 | +0.32(+1.08%) |
Jul 18, 2024 | 30.21 | 30.81 | 29.68 | 29.72 | 1,069,896 | -0.58(-1.91%) |
Jul 17, 2024 | 30.50 | 30.74 | 30.20 | 30.30 | 1,104,441 | -0.51(-1.66%) |
Jul 16, 2024 | 29.91 | 30.88 | 29.50 | 30.81 | 1,410,842 | +1.21(+4.09%) |
Jul 15, 2024 | 28.65 | 29.62 | 28.53 | 29.60 | 1,248,939 | +1.27(+4.48%) |
Jul 12, 2024 | 28.97 | 29.51 | 28.28 | 28.33 | 1,612,799 | -0.40(-1.39%) |
Jul 11, 2024 | 28.94 | 29.04 | 28.26 | 28.73 | 1,074,055 | +0.34(+1.20%) |
Jul 10, 2024 | 27.96 | 28.41 | 27.95 | 28.39 | 1,477,193 | +0.46(+1.65%) |
Jul 09, 2024 | 27.80 | 28.04 | 27.61 | 27.93 | 976,433 | +0.12(+0.43%) |
Jul 08, 2024 | 27.75 | 27.97 | 27.64 | 27.81 | 703,327 | +0.22(+0.80%) |
Jul 05, 2024 | 27.26 | 27.62 | 27.17 | 27.59 | 662,147 | +0.23(+0.84%) |
Jul 03, 2024 | 27.38 | 27.47 | 27.15 | 27.36 | 352,601 | +0.14(+0.51%) |
Jul 02, 2024 | 26.87 | 27.23 | 26.69 | 27.22 | 747,251 | +0.39(+1.45%) |
Jul 01, 2024 | 27.29 | 27.32 | 26.64 | 26.83 | 876,854 | -0.37(-1.36%) |
Jun 28, 2024 | 27.54 | 27.73 | 27.01 | 27.20 | 6,993,514 | -0.19(-0.69%) |
Jun 27, 2024 | 27.70 | 27.89 | 27.26 | 27.39 | 1,168,085 | -0.09(-0.33%) |
Jun 26, 2024 | 27.21 | 27.52 | 26.98 | 27.48 | 961,986 | +0.10(+0.37%) |
Jun 25, 2024 | 27.39 | 27.66 | 26.98 | 27.38 | 1,036,022 | -0.01(-0.04%) |
Jun 24, 2024 | 27.13 | 27.45 | 26.79 | 27.39 | 838,751 | +0.26(+0.96%) |
Jun 21, 2024 | 26.92 | 27.33 | 26.66 | 27.13 | 3,028,390 | +0.33(+1.23%) |
Jun 20, 2024 | 26.56 | 26.80 | 26.44 | 26.80 | 706,753 | +0.18(+0.68%) |
Jun 18, 2024 | 26.36 | 26.95 | 26.06 | 26.62 | 1,078,959 | +0.37(+1.41%) |
Jun 17, 2024 | 25.58 | 26.26 | 25.52 | 26.25 | 551,841 | +0.67(+2.62%) |
Jun 14, 2024 | 25.40 | 25.85 | 25.14 | 25.58 | 651,221 | -0.27(-1.04%) |
Jun 13, 2024 | 26.49 | 26.54 | 25.83 | 25.85 | 632,964 | -0.64(-2.42%) |
Jun 12, 2024 | 26.16 | 26.62 | 26.15 | 26.49 | 734,431 | +0.76(+2.95%) |
Jun 11, 2024 | 25.85 | 25.87 | 25.48 | 25.73 | 796,723 | -0.25(-0.96%) |
Jun 10, 2024 | 26.15 | 26.27 | 25.56 | 25.98 | 1,231,566 | +0.16(+0.62%) |
Jun 07, 2024 | 25.86 | 26.07 | 25.71 | 25.82 | 766,250 | -0.19(-0.73%) |
Jun 06, 2024 | 26.08 | 26.13 | 25.63 | 26.01 | 969,310 | -0.04(-0.15%) |
Jun 05, 2024 | 25.85 | 26.44 | 25.68 | 26.05 | 1,436,143 | +0.26(+1.01%) |
Jun 04, 2024 | 26.33 | 26.45 | 25.67 | 25.79 | 1,265,933 | -0.68(-2.57%) |