Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.91 | 28.28 | 27.91 | 28.28 | 6,970 | +0.38(+1.38%) |
Aug 22, 2024 | 28.03 | 28.11 | 27.90 | 27.90 | 3,235 | -0.14(-0.50%) |
Aug 21, 2024 | 27.76 | 28.04 | 27.76 | 28.04 | 7,175 | +0.21(+0.75%) |
Aug 20, 2024 | 28.05 | 28.05 | 27.83 | 27.83 | 3,940 | -0.22(-0.80%) |
Aug 19, 2024 | 27.99 | 28.09 | 27.96 | 28.06 | 11,173 | +0.12(+0.44%) |
Aug 16, 2024 | 27.91 | 27.93 | 27.91 | 27.93 | 606 | +0.16(+0.56%) |
Aug 15, 2024 | 27.79 | 27.87 | 27.74 | 27.78 | 7,999 | +0.25(+0.92%) |
Aug 14, 2024 | 27.47 | 27.52 | 27.43 | 27.52 | 13,452 | +0.03(+0.12%) |
Aug 13, 2024 | 27.28 | 27.49 | 27.28 | 27.49 | 2,819 | +0.18(+0.66%) |
Aug 12, 2024 | 27.44 | 27.53 | 27.31 | 27.31 | 4,265 | -0.22(-0.78%) |
Aug 09, 2024 | 27.46 | 27.60 | 27.46 | 27.53 | 4,715 | -0.13(-0.46%) |
Aug 08, 2024 | 27.29 | 27.71 | 27.29 | 27.65 | 1,439 | +0.50(+1.85%) |
Aug 07, 2024 | 27.47 | 27.47 | 27.15 | 27.15 | 775 | -0.05(-0.18%) |
Aug 06, 2024 | 27.06 | 27.20 | 27.06 | 27.20 | 1,015 | +0.29(+1.07%) |
Aug 05, 2024 | 26.08 | 27.12 | 26.08 | 26.91 | 4,801 | -0.70(-2.54%) |
Aug 02, 2024 | 27.30 | 27.61 | 27.30 | 27.61 | 1,503 | -0.36(-1.30%) |
Aug 01, 2024 | 28.19 | 28.38 | 27.82 | 27.98 | 8,215 | -0.31(-1.11%) |
Jul 31, 2024 | 28.50 | 28.76 | 28.29 | 28.29 | 7,382 | -0.03(-0.11%) |
Jul 30, 2024 | 28.38 | 28.38 | 28.18 | 28.32 | 3,979 | +0.11(+0.39%) |
Jul 29, 2024 | 27.84 | 28.32 | 27.84 | 28.21 | 11,664 | -0.03(-0.10%) |
Jul 26, 2024 | 28.09 | 28.30 | 28.02 | 28.24 | 6,487 | +0.21(+0.75%) |
Jul 25, 2024 | 27.78 | 28.26 | 27.78 | 28.03 | 4,865 | +0.71(+2.61%) |
Jul 24, 2024 | 27.65 | 27.78 | 27.32 | 27.32 | 3,113 | -0.40(-1.45%) |
Jul 23, 2024 | 27.74 | 27.79 | 27.72 | 27.72 | 2,207 | +0.08(+0.29%) |
Jul 22, 2024 | 27.41 | 27.64 | 27.31 | 27.64 | 6,316 | +0.36(+1.33%) |
Jul 19, 2024 | 27.37 | 27.45 | 27.26 | 27.28 | 840 | -0.09(-0.34%) |
Jul 18, 2024 | 27.78 | 27.82 | 27.37 | 27.37 | 2,524 | -0.39(-1.40%) |
Jul 17, 2024 | 27.62 | 28.00 | 27.62 | 27.76 | 15,449 | -0.15(-0.54%) |
Jul 16, 2024 | 27.27 | 27.97 | 27.27 | 27.91 | 11,941 | +0.55(+2.02%) |
Jul 15, 2024 | 27.09 | 27.42 | 27.09 | 27.36 | 12,092 | +0.32(+1.17%) |
Jul 12, 2024 | 26.80 | 27.19 | 26.80 | 27.04 | 9,301 | +0.32(+1.20%) |
Jul 11, 2024 | 26.50 | 26.74 | 26.50 | 26.72 | 7,580 | +0.51(+1.95%) |
Jul 10, 2024 | 26.06 | 26.21 | 26.06 | 26.21 | 10,901 | +0.07(+0.27%) |
Jul 09, 2024 | 26.27 | 26.27 | 26.14 | 26.14 | 11,398 | -0.14(-0.53%) |
Jul 08, 2024 | 26.16 | 26.38 | 26.16 | 26.28 | 10,226 | +0.02(+0.08%) |
Jul 05, 2024 | 26.11 | 26.29 | 26.11 | 26.26 | 12,174 | +0.03(+0.11%) |
Jul 03, 2024 | 26.28 | 26.28 | 26.23 | 26.23 | 3,721 | -0.06(-0.23%) |
Jul 02, 2024 | 26.16 | 26.29 | 26.16 | 26.29 | 1,868 | +0.21(+0.81%) |
Jul 01, 2024 | 26.27 | 26.27 | 26.08 | 26.08 | 12,080 | -0.19(-0.72%) |
Jun 28, 2024 | 26.25 | 26.31 | 26.22 | 26.27 | 13,591 | +0.06(+0.23%) |
Jun 27, 2024 | 26.16 | 26.24 | 26.14 | 26.21 | 8,316 | +0.13(+0.50%) |
Jun 26, 2024 | 25.91 | 26.08 | 25.90 | 26.08 | 6,230 | -0.03(-0.13%) |
Jun 25, 2024 | 26.07 | 26.11 | 26.07 | 26.11 | 1,528 | -0.23(-0.88%) |
Jun 24, 2024 | 25.98 | 26.47 | 25.98 | 26.34 | 12,163 | +0.27(+1.03%) |
Jun 21, 2024 | 26.01 | 26.08 | 25.89 | 26.08 | 7,396 | +0.04(+0.17%) |
Jun 20, 2024 | 26.01 | 26.09 | 25.96 | 26.03 | 4,628 | +0.02(+0.08%) |
Jun 18, 2024 | 25.81 | 26.08 | 25.81 | 26.01 | 10,823 | +0.16(+0.62%) |
Jun 17, 2024 | 25.80 | 26.00 | 25.70 | 25.85 | 27,360 | +0.04(+0.16%) |
Jun 14, 2024 | 25.70 | 25.81 | 25.70 | 25.81 | 5,753 | -0.28(-1.09%) |
Jun 13, 2024 | 26.16 | 26.16 | 25.89 | 26.09 | 7,369 | -0.18(-0.67%) |
Jun 12, 2024 | 26.37 | 26.37 | 26.27 | 26.27 | 2,038 | +0.31(+1.21%) |
Jun 11, 2024 | 25.85 | 25.97 | 25.84 | 25.95 | 6,702 | -0.03(-0.11%) |
Jun 10, 2024 | 25.87 | 26.02 | 25.82 | 25.98 | 8,637 | +0.06(+0.23%) |
Jun 07, 2024 | 25.85 | 26.03 | 25.82 | 25.92 | 12,751 | -0.07(-0.25%) |
Jun 06, 2024 | 26.07 | 26.07 | 25.96 | 25.99 | 8,531 | -0.11(-0.42%) |
Jun 05, 2024 | 25.88 | 26.10 | 25.86 | 26.10 | 11,056 | +0.24(+0.93%) |
Jun 04, 2024 | 25.88 | 25.95 | 25.85 | 25.86 | 2,135 | -0.07(-0.28%) |