Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.70 | 27.74 | 27.62 | 27.69 | 50,203 | +0.05(+0.18%) |
Aug 22, 2024 | 27.70 | 27.73 | 27.62 | 27.64 | 41,140 | -0.05(-0.18%) |
Aug 21, 2024 | 27.70 | 27.73 | 27.64 | 27.69 | 41,491 | +0.01(+0.04%) |
Aug 20, 2024 | 27.74 | 27.74 | 27.61 | 27.68 | 78,644 | -0.09(-0.32%) |
Aug 19, 2024 | 27.72 | 27.81 | 27.70 | 27.77 | 97,590 | +0.03(+0.11%) |
Aug 16, 2024 | 27.77 | 27.80 | 27.71 | 27.74 | 82,801 | +0.02(+0.07%) |
Aug 15, 2024 | 27.76 | 27.79 | 27.71 | 27.72 | 38,525 | -0.03(-0.11%) |
Aug 14, 2024 | 27.79 | 27.84 | 27.73 | 27.75 | 69,689 | -0.03(-0.11%) |
Aug 13, 2024 | 27.77 | 27.85 | 27.73 | 27.78 | 187,734 | +0.02(+0.07%) |
Aug 12, 2024 | 27.73 | 27.80 | 27.71 | 27.76 | 69,947 | +0.04(+0.14%) |
Aug 09, 2024 | 27.74 | 27.75 | 27.68 | 27.72 | 51,433 | +0.00(+0.00%) |
Aug 08, 2024 | 27.71 | 27.76 | 27.57 | 27.72 | 51,372 | +0.06(+0.22%) |
Aug 07, 2024 | 27.73 | 27.73 | 27.65 | 27.66 | 124,002 | +0.02(+0.07%) |
Aug 06, 2024 | 27.63 | 27.70 | 27.62 | 27.64 | 119,753 | +0.05(+0.18%) |
Aug 05, 2024 | 27.47 | 27.64 | 27.31 | 27.59 | 206,687 | +0.03(+0.11%) |
Aug 02, 2024 | 27.65 | 27.69 | 27.53 | 27.56 | 190,354 | -0.13(-0.47%) |
Aug 01, 2024 | 27.72 | 27.77 | 27.65 | 27.69 | 55,601 | -0.05(-0.18%) |
Jul 31, 2024 | 27.74 | 27.78 | 27.69 | 27.74 | 58,707 | +0.03(+0.11%) |
Jul 30, 2024 | 27.72 | 27.75 | 27.69 | 27.71 | 124,001 | +0.04(+0.14%) |
Jul 29, 2024 | 27.69 | 27.73 | 27.66 | 27.67 | 57,533 | -0.02(-0.07%) |
Jul 26, 2024 | 27.69 | 27.73 | 27.64 | 27.69 | 69,732 | -0.03(-0.11%) |
Jul 25, 2024 | 27.73 | 27.79 | 27.71 | 27.72 | 78,166 | -0.03(-0.11%) |
Jul 24, 2024 | 27.71 | 27.80 | 27.71 | 27.75 | 139,250 | -0.01(-0.04%) |
Jul 23, 2024 | 27.79 | 27.81 | 27.76 | 27.76 | 42,256 | -0.02(-0.07%) |
Jul 22, 2024 | 27.77 | 27.82 | 27.77 | 27.78 | 296,798 | +0.01(+0.04%) |
Jul 19, 2024 | 27.78 | 27.83 | 27.76 | 27.77 | 97,627 | -0.01(-0.04%) |
Jul 18, 2024 | 27.79 | 27.84 | 27.78 | 27.78 | 192,569 | -0.03(-0.11%) |
Jul 17, 2024 | 27.78 | 27.88 | 27.78 | 27.81 | 198,157 | -0.04(-0.14%) |
Jul 16, 2024 | 27.81 | 27.90 | 27.81 | 27.85 | 96,184 | +0.02(+0.07%) |
Jul 15, 2024 | 27.81 | 27.87 | 27.78 | 27.83 | 183,759 | +0.05(+0.18%) |
Jul 12, 2024 | 27.82 | 27.89 | 27.76 | 27.78 | 66,538 | -0.03(-0.11%) |
Jul 11, 2024 | 27.77 | 27.86 | 27.74 | 27.81 | 144,202 | +0.00(+0.00%) |
Jul 10, 2024 | 27.76 | 27.84 | 27.75 | 27.81 | 164,169 | +0.02(+0.07%) |
Jul 09, 2024 | 27.77 | 27.82 | 27.76 | 27.79 | 166,455 | -0.03(-0.11%) |
Jul 08, 2024 | 27.76 | 27.82 | 27.68 | 27.82 | 147,203 | +0.06(+0.22%) |
Jul 05, 2024 | 27.70 | 27.79 | 27.66 | 27.76 | 200,307 | +0.07(+0.25%) |
Jul 03, 2024 | 27.68 | 27.74 | 27.65 | 27.69 | 390,966 | +0.00(+0.00%) |
Jul 02, 2024 | 27.65 | 27.75 | 27.60 | 27.69 | 646,379 | +0.04(+0.14%) |
Jul 01, 2024 | 27.51 | 27.69 | 27.46 | 27.65 | 352,333 | +0.19(+0.69%) |
Jun 28, 2024 | 27.44 | 27.50 | 27.43 | 27.46 | 95,308 | +0.04(+0.15%) |
Jun 27, 2024 | 27.41 | 27.45 | 27.36 | 27.42 | 580,083 | -0.03(-0.11%) |
Jun 26, 2024 | 27.35 | 27.46 | 27.28 | 27.45 | 222,230 | +0.00(+0.00%) |
Jun 25, 2024 | 27.42 | 27.47 | 27.39 | 27.45 | 120,413 | +0.05(+0.18%) |
Jun 24, 2024 | 27.26 | 27.44 | 27.26 | 27.40 | 349,558 | +0.02(+0.07%) |
Jun 21, 2024 | 27.21 | 27.43 | 27.21 | 27.38 | 404,116 | -0.02(-0.07%) |
Jun 20, 2024 | 27.41 | 27.48 | 27.25 | 27.40 | 464,132 | -0.13(-0.47%) |
Jun 18, 2024 | 27.45 | 27.57 | 27.40 | 27.53 | 133,630 | +0.08(+0.29%) |
Jun 17, 2024 | 27.19 | 27.50 | 27.14 | 27.45 | 343,573 | +0.09(+0.33%) |
Jun 14, 2024 | 27.33 | 27.40 | 27.31 | 27.36 | 196,963 | -0.29(-1.05%) |
Jun 13, 2024 | 27.61 | 27.71 | 27.50 | 27.65 | 334,410 | -0.06(-0.22%) |
Jun 12, 2024 | 27.59 | 27.71 | 27.51 | 27.71 | 116,259 | +0.20(+0.73%) |
Jun 11, 2024 | 27.67 | 27.67 | 27.41 | 27.51 | 277,613 | -0.25(-0.89%) |
Jun 10, 2024 | 27.69 | 27.82 | 27.53 | 27.76 | 586,198 | -0.15(-0.53%) |
Jun 07, 2024 | 28.06 | 28.10 | 27.76 | 27.90 | 54,366 | -0.13(-0.45%) |
Jun 06, 2024 | 27.92 | 28.10 | 27.81 | 28.03 | 71,315 | +0.11(+0.39%) |
Jun 05, 2024 | 27.85 | 27.92 | 27.75 | 27.92 | 43,467 | +0.17(+0.60%) |
Jun 04, 2024 | 27.81 | 27.82 | 27.67 | 27.76 | 33,240 | -0.15(-0.53%) |