Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 27.55 | 27.77 | 27.18 | 27.75 | 447,229 | +0.12(+0.43%) |
Aug 29, 2024 | 27.37 | 27.93 | 27.04 | 27.63 | 337,691 | +0.51(+1.88%) |
Aug 28, 2024 | 27.15 | 27.24 | 26.55 | 27.12 | 279,316 | -0.21(-0.77%) |
Aug 27, 2024 | 27.50 | 27.50 | 27.03 | 27.33 | 358,431 | -0.10(-0.36%) |
Aug 26, 2024 | 27.66 | 27.72 | 27.19 | 27.43 | 295,064 | +0.23(+0.85%) |
Aug 23, 2024 | 26.30 | 27.45 | 26.24 | 27.20 | 529,357 | +1.10(+4.21%) |
Aug 22, 2024 | 26.66 | 26.77 | 26.07 | 26.10 | 326,351 | -0.46(-1.73%) |
Aug 21, 2024 | 26.13 | 26.56 | 25.89 | 26.56 | 713,069 | +0.70(+2.71%) |
Aug 20, 2024 | 26.08 | 26.20 | 25.50 | 25.86 | 506,477 | -0.14(-0.54%) |
Aug 19, 2024 | 26.31 | 26.65 | 25.75 | 26.00 | 606,718 | -0.22(-0.84%) |
Aug 16, 2024 | 26.12 | 26.69 | 25.80 | 26.22 | 422,453 | -0.09(-0.34%) |
Aug 15, 2024 | 26.00 | 26.36 | 25.76 | 26.31 | 550,375 | +0.71(+2.77%) |
Aug 14, 2024 | 26.58 | 26.91 | 25.52 | 25.60 | 866,133 | -0.50(-1.92%) |
Aug 13, 2024 | 27.32 | 28.04 | 25.25 | 26.10 | 2,812,527 | -3.21(-10.95%) |
Aug 12, 2024 | 28.68 | 29.47 | 28.66 | 29.31 | 783,930 | +0.43(+1.49%) |
Aug 09, 2024 | 28.98 | 29.42 | 28.82 | 28.88 | 654,076 | -0.13(-0.45%) |
Aug 08, 2024 | 27.29 | 29.02 | 27.29 | 29.01 | 809,606 | +1.85(+6.81%) |
Aug 07, 2024 | 27.28 | 27.77 | 26.98 | 27.16 | 352,573 | +0.31(+1.15%) |
Aug 06, 2024 | 26.27 | 27.29 | 26.15 | 26.85 | 419,731 | +0.55(+2.09%) |
Aug 05, 2024 | 25.83 | 26.35 | 24.84 | 26.30 | 663,475 | -0.58(-2.16%) |
Aug 02, 2024 | 27.76 | 27.91 | 26.57 | 26.88 | 1,029,925 | -1.00(-3.59%) |
Aug 01, 2024 | 28.70 | 28.90 | 26.82 | 27.88 | 969,983 | -0.97(-3.36%) |
Jul 31, 2024 | 28.54 | 29.56 | 28.25 | 28.85 | 1,096,820 | +0.52(+1.84%) |
Jul 30, 2024 | 27.74 | 28.62 | 27.59 | 28.33 | 658,889 | +0.66(+2.39%) |
Jul 29, 2024 | 27.96 | 28.12 | 27.44 | 27.67 | 372,686 | -0.18(-0.65%) |
Jul 26, 2024 | 26.91 | 27.88 | 26.76 | 27.85 | 474,085 | +1.09(+4.07%) |
Jul 25, 2024 | 27.75 | 27.89 | 26.71 | 26.76 | 351,864 | -0.86(-3.11%) |
Jul 24, 2024 | 28.19 | 28.42 | 27.56 | 27.62 | 357,170 | -0.43(-1.53%) |
Jul 23, 2024 | 28.61 | 28.68 | 27.67 | 28.05 | 626,346 | -0.59(-2.06%) |
Jul 22, 2024 | 28.18 | 29.06 | 27.85 | 28.64 | 1,237,574 | +0.38(+1.34%) |
Jul 19, 2024 | 29.17 | 29.17 | 28.16 | 28.26 | 336,144 | -0.82(-2.82%) |
Jul 18, 2024 | 29.05 | 29.75 | 28.86 | 29.08 | 506,718 | +0.08(+0.28%) |
Jul 17, 2024 | 28.72 | 29.20 | 28.65 | 29.00 | 495,015 | +0.47(+1.65%) |
Jul 16, 2024 | 28.42 | 28.73 | 28.13 | 28.53 | 402,260 | -0.08(-0.28%) |
Jul 15, 2024 | 27.48 | 28.84 | 27.45 | 28.61 | 523,318 | +1.26(+4.61%) |
Jul 12, 2024 | 27.58 | 27.59 | 26.86 | 27.35 | 490,825 | -0.03(-0.11%) |
Jul 11, 2024 | 27.16 | 27.50 | 26.72 | 27.38 | 491,376 | +0.41(+1.52%) |
Jul 10, 2024 | 25.90 | 26.97 | 25.85 | 26.97 | 299,781 | +1.07(+4.13%) |
Jul 09, 2024 | 26.47 | 26.49 | 25.85 | 25.90 | 461,192 | -0.77(-2.89%) |
Jul 08, 2024 | 26.87 | 27.21 | 26.61 | 26.67 | 578,397 | -0.38(-1.40%) |
Jul 05, 2024 | 27.76 | 27.77 | 26.98 | 27.05 | 272,213 | -0.85(-3.05%) |
Jul 03, 2024 | 27.36 | 28.08 | 27.26 | 27.90 | 149,387 | +0.67(+2.46%) |
Jul 02, 2024 | 27.20 | 27.55 | 27.08 | 27.23 | 335,943 | +0.12(+0.44%) |
Jul 01, 2024 | 27.31 | 27.46 | 26.90 | 27.11 | 470,321 | -0.15(-0.55%) |
Jun 28, 2024 | 27.10 | 27.36 | 26.90 | 27.26 | 1,617,206 | +0.37(+1.38%) |
Jun 27, 2024 | 27.02 | 27.36 | 26.59 | 26.89 | 825,001 | -0.06(-0.22%) |
Jun 26, 2024 | 26.56 | 26.96 | 26.25 | 26.95 | 304,305 | +0.30(+1.13%) |
Jun 25, 2024 | 26.64 | 26.78 | 26.36 | 26.65 | 307,163 | -0.09(-0.34%) |
Jun 24, 2024 | 26.12 | 26.90 | 26.12 | 26.74 | 316,339 | +0.64(+2.45%) |
Jun 21, 2024 | 26.48 | 26.48 | 25.82 | 26.10 | 414,450 | +0.05(+0.19%) |
Jun 20, 2024 | 26.22 | 26.37 | 25.88 | 26.05 | 342,752 | -0.12(-0.46%) |
Jun 18, 2024 | 26.14 | 26.46 | 26.00 | 26.17 | 183,924 | +0.11(+0.42%) |
Jun 17, 2024 | 25.98 | 26.25 | 25.70 | 26.06 | 264,467 | +0.07(+0.27%) |
Jun 14, 2024 | 26.10 | 26.21 | 25.55 | 25.99 | 285,420 | -0.26(-0.99%) |
Jun 13, 2024 | 26.21 | 26.28 | 25.67 | 26.25 | 457,763 | +0.11(+0.42%) |
Jun 12, 2024 | 26.47 | 26.48 | 26.03 | 26.14 | 502,270 | +0.03(+0.11%) |
Jun 11, 2024 | 26.16 | 26.17 | 25.82 | 26.11 | 296,372 | -0.29(-1.10%) |
Jun 10, 2024 | 25.73 | 26.69 | 25.73 | 26.40 | 161,370 | +0.71(+2.76%) |
Jun 07, 2024 | 25.84 | 26.18 | 25.57 | 25.69 | 268,045 | -0.28(-1.08%) |
Jun 06, 2024 | 26.24 | 26.52 | 25.67 | 25.97 | 437,419 | -0.37(-1.40%) |
Jun 05, 2024 | 26.31 | 26.36 | 25.91 | 26.34 | 216,027 | +0.08(+0.30%) |
Jun 04, 2024 | 26.74 | 26.74 | 25.89 | 26.26 | 333,790 | -0.51(-1.91%) |