Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 27.51 | 27.71 | 27.16 | 27.18 | 435,968 | +0.17(+0.63%) |
Aug 14, 2024 | 27.01 | 27.09 | 26.78 | 27.01 | 409,466 | +0.11(+0.41%) |
Aug 13, 2024 | 26.45 | 27.00 | 26.43 | 26.90 | 637,828 | +0.44(+1.66%) |
Aug 12, 2024 | 26.18 | 26.66 | 26.16 | 26.46 | 672,210 | +0.37(+1.42%) |
Aug 09, 2024 | 26.18 | 26.31 | 25.91 | 26.09 | 655,437 | -0.05(-0.19%) |
Aug 08, 2024 | 26.41 | 26.41 | 25.99 | 26.14 | 1,483,389 | -0.02(-0.08%) |
Aug 07, 2024 | 26.46 | 26.90 | 26.11 | 26.16 | 626,587 | +0.05(+0.19%) |
Aug 06, 2024 | 25.88 | 26.37 | 25.77 | 26.11 | 550,691 | +0.23(+0.89%) |
Aug 05, 2024 | 25.61 | 26.07 | 25.01 | 25.88 | 689,901 | -0.76(-2.85%) |
Aug 02, 2024 | 26.87 | 26.88 | 26.28 | 26.64 | 721,809 | -0.92(-3.34%) |
Aug 01, 2024 | 27.92 | 28.15 | 27.31 | 27.56 | 452,792 | -0.37(-1.32%) |
Jul 31, 2024 | 28.40 | 28.60 | 27.88 | 27.93 | 660,919 | -0.32(-1.13%) |
Jul 30, 2024 | 27.94 | 28.48 | 27.73 | 28.25 | 663,487 | +0.47(+1.69%) |
Jul 29, 2024 | 27.12 | 27.88 | 26.93 | 27.78 | 875,212 | +0.93(+3.46%) |
Jul 26, 2024 | 25.29 | 27.00 | 25.29 | 26.85 | 1,007,312 | -0.10(-0.37%) |
Jul 25, 2024 | 26.73 | 27.25 | 26.56 | 26.95 | 778,253 | +0.27(+1.01%) |
Jul 24, 2024 | 26.73 | 27.13 | 26.60 | 26.68 | 438,771 | +0.04(+0.15%) |
Jul 23, 2024 | 26.83 | 26.89 | 26.59 | 26.64 | 338,656 | -0.21(-0.78%) |
Jul 22, 2024 | 26.68 | 26.90 | 26.43 | 26.85 | 280,170 | +0.26(+0.98%) |
Jul 19, 2024 | 26.50 | 26.84 | 26.38 | 26.59 | 402,595 | +0.10(+0.38%) |
Jul 18, 2024 | 26.59 | 26.73 | 26.20 | 26.49 | 433,172 | -0.27(-1.01%) |
Jul 17, 2024 | 26.55 | 27.15 | 26.43 | 26.76 | 476,886 | +0.25(+0.94%) |
Jul 16, 2024 | 26.33 | 26.78 | 26.32 | 26.51 | 491,063 | +0.16(+0.61%) |
Jul 15, 2024 | 26.14 | 26.62 | 26.07 | 26.35 | 484,461 | +0.38(+1.46%) |
Jul 12, 2024 | 26.21 | 26.27 | 25.82 | 25.97 | 314,689 | +0.07(+0.27%) |
Jul 11, 2024 | 25.38 | 25.98 | 25.11 | 25.90 | 362,531 | +0.90(+3.60%) |
Jul 10, 2024 | 24.93 | 25.15 | 24.84 | 25.00 | 340,657 | +0.23(+0.93%) |
Jul 09, 2024 | 25.04 | 25.28 | 24.76 | 24.77 | 698,734 | -0.44(-1.75%) |
Jul 08, 2024 | 25.27 | 25.54 | 25.18 | 25.21 | 250,941 | -0.04(-0.16%) |
Jul 05, 2024 | 25.55 | 25.55 | 25.12 | 25.25 | 281,984 | -0.49(-1.90%) |
Jul 03, 2024 | 25.46 | 25.74 | 25.44 | 25.74 | 170,410 | +0.40(+1.58%) |
Jul 02, 2024 | 25.96 | 25.96 | 25.30 | 25.34 | 253,853 | -0.45(-1.74%) |
Jul 01, 2024 | 25.82 | 25.93 | 25.55 | 25.79 | 437,237 | -0.01(-0.04%) |
Jun 28, 2024 | 26.12 | 26.34 | 25.75 | 25.80 | 1,127,081 | -0.04(-0.15%) |
Jun 27, 2024 | 26.20 | 26.27 | 25.59 | 25.84 | 368,853 | -0.23(-0.88%) |
Jun 26, 2024 | 25.84 | 26.11 | 25.62 | 26.07 | 371,400 | +0.13(+0.50%) |
Jun 25, 2024 | 26.19 | 26.21 | 25.87 | 25.94 | 543,490 | -0.25(-0.95%) |
Jun 24, 2024 | 25.56 | 26.42 | 25.56 | 26.19 | 701,869 | +0.64(+2.50%) |
Jun 21, 2024 | 25.70 | 25.82 | 25.40 | 25.55 | 2,585,647 | -0.16(-0.62%) |
Jun 20, 2024 | 25.23 | 25.79 | 25.23 | 25.71 | 688,811 | +0.39(+1.54%) |
Jun 18, 2024 | 25.84 | 25.92 | 25.31 | 25.32 | 498,885 | -0.33(-1.29%) |
Jun 17, 2024 | 25.01 | 25.71 | 24.81 | 25.65 | 538,321 | +0.29(+1.14%) |
Jun 14, 2024 | 25.31 | 25.51 | 25.17 | 25.36 | 587,562 | -0.22(-0.85%) |
Jun 13, 2024 | 25.95 | 25.95 | 25.36 | 25.58 | 375,290 | -0.46(-1.76%) |
Jun 12, 2024 | 26.25 | 26.28 | 25.94 | 26.04 | 643,782 | +0.30(+1.16%) |
Jun 11, 2024 | 25.56 | 25.84 | 25.52 | 25.74 | 478,336 | -0.07(-0.27%) |
Jun 10, 2024 | 25.40 | 25.89 | 25.04 | 25.81 | 1,575,939 | +0.03(+0.12%) |
Jun 07, 2024 | 26.08 | 26.28 | 25.60 | 25.78 | 403,551 | -0.54(-2.04%) |
Jun 06, 2024 | 26.27 | 26.49 | 26.16 | 26.31 | 380,297 | -0.12(-0.45%) |
Jun 05, 2024 | 26.36 | 26.50 | 26.01 | 26.43 | 369,045 | +0.23(+0.87%) |
Jun 04, 2024 | 26.20 | 26.38 | 26.11 | 26.20 | 633,819 | -0.18(-0.68%) |