Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 28.03 | 28.12 | 27.91 | 28.05 | 25,706 | +0.03(+0.11%) |
Aug 15, 2024 | 27.99 | 28.04 | 27.81 | 28.02 | 21,137 | +0.34(+1.23%) |
Aug 14, 2024 | 27.51 | 27.70 | 27.35 | 27.68 | 14,476 | +0.21(+0.76%) |
Aug 13, 2024 | 27.19 | 27.50 | 27.18 | 27.47 | 18,321 | +0.47(+1.74%) |
Aug 12, 2024 | 27.22 | 27.22 | 26.90 | 27.00 | 22,884 | -0.15(-0.55%) |
Aug 09, 2024 | 26.83 | 27.24 | 26.83 | 27.15 | 35,164 | +0.58(+2.18%) |
Aug 08, 2024 | 26.34 | 26.65 | 26.11 | 26.57 | 36,396 | +1.23(+4.85%) |
Aug 07, 2024 | 25.89 | 25.89 | 25.25 | 25.34 | 55,766 | -0.83(-3.17%) |
Aug 06, 2024 | 25.99 | 26.46 | 25.90 | 26.17 | 25,578 | +0.44(+1.71%) |
Aug 05, 2024 | 25.23 | 26.15 | 25.17 | 25.73 | 78,860 | -0.79(-2.98%) |
Aug 02, 2024 | 26.72 | 26.72 | 26.21 | 26.52 | 32,441 | -0.58(-2.14%) |
Aug 01, 2024 | 27.28 | 27.41 | 26.90 | 27.10 | 38,217 | +0.02(+0.07%) |
Jul 31, 2024 | 27.08 | 27.25 | 26.86 | 27.08 | 17,132 | +0.41(+1.54%) |
Jul 30, 2024 | 27.13 | 27.19 | 26.38 | 26.67 | 57,226 | -0.25(-0.93%) |
Jul 29, 2024 | 27.14 | 27.25 | 26.78 | 26.92 | 34,374 | -0.17(-0.65%) |
Jul 26, 2024 | 27.14 | 27.31 | 27.07 | 27.09 | 30,417 | +0.07(+0.28%) |
Jul 25, 2024 | 27.36 | 27.36 | 26.76 | 27.02 | 42,617 | +0.01(+0.04%) |
Jul 24, 2024 | 27.19 | 27.19 | 26.92 | 27.01 | 52,640 | -0.19(-0.70%) |
Jul 23, 2024 | 27.17 | 27.33 | 26.99 | 27.20 | 43,256 | +0.06(+0.22%) |
Jul 22, 2024 | 27.08 | 27.20 | 26.92 | 27.14 | 30,573 | +0.29(+1.08%) |
Jul 19, 2024 | 26.93 | 27.11 | 26.77 | 26.85 | 40,127 | +0.08(+0.30%) |
Jul 18, 2024 | 27.76 | 27.76 | 26.55 | 26.77 | 119,425 | -0.92(-3.32%) |
Jul 17, 2024 | 27.87 | 27.94 | 27.61 | 27.69 | 69,516 | -0.80(-2.81%) |
Jul 16, 2024 | 28.54 | 28.62 | 28.41 | 28.49 | 31,309 | +0.00(+0.00%) |
Jul 15, 2024 | 28.60 | 28.66 | 28.35 | 28.49 | 66,269 | +0.08(+0.28%) |
Jul 12, 2024 | 28.17 | 28.51 | 28.14 | 28.41 | 94,633 | +0.51(+1.83%) |
Jul 11, 2024 | 27.77 | 28.18 | 27.77 | 27.90 | 31,689 | +0.21(+0.76%) |
Jul 10, 2024 | 27.29 | 27.69 | 27.27 | 27.69 | 45,584 | +0.39(+1.43%) |
Jul 09, 2024 | 27.20 | 27.30 | 26.94 | 27.30 | 65,677 | +0.01(+0.04%) |
Jul 08, 2024 | 27.20 | 27.44 | 27.19 | 27.29 | 70,359 | +0.17(+0.63%) |
Jul 05, 2024 | 26.80 | 27.18 | 26.77 | 27.12 | 34,693 | +0.59(+2.22%) |
Jul 03, 2024 | 26.79 | 27.00 | 26.33 | 26.53 | 69,038 | -0.25(-0.93%) |
Jul 02, 2024 | 26.91 | 26.91 | 26.57 | 26.78 | 75,054 | -0.33(-1.22%) |
Jul 01, 2024 | 26.93 | 27.20 | 26.93 | 27.11 | 46,399 | +0.46(+1.73%) |
Jun 28, 2024 | 26.75 | 26.81 | 26.60 | 26.65 | 34,040 | -0.05(-0.19%) |
Jun 27, 2024 | 26.62 | 26.70 | 26.50 | 26.70 | 36,396 | +0.20(+0.75%) |
Jun 26, 2024 | 26.90 | 26.90 | 26.40 | 26.50 | 55,815 | -0.47(-1.74%) |
Jun 25, 2024 | 26.92 | 27.15 | 26.80 | 26.97 | 78,402 | +0.35(+1.31%) |
Jun 24, 2024 | 26.59 | 26.85 | 26.47 | 26.62 | 76,489 | +0.35(+1.33%) |
Jun 21, 2024 | 26.06 | 26.33 | 26.04 | 26.27 | 43,503 | +0.36(+1.39%) |
Jun 20, 2024 | 25.98 | 26.09 | 25.80 | 25.91 | 63,087 | +0.02(+0.08%) |
Jun 18, 2024 | 25.98 | 25.98 | 25.75 | 25.89 | 36,126 | -0.06(-0.24%) |
Jun 17, 2024 | 26.05 | 26.07 | 25.87 | 25.95 | 54,723 | -0.13(-0.49%) |
Jun 14, 2024 | 26.15 | 26.19 | 25.91 | 26.08 | 34,886 | -0.09(-0.34%) |
Jun 13, 2024 | 26.05 | 26.17 | 25.93 | 26.17 | 44,773 | +0.19(+0.73%) |
Jun 12, 2024 | 26.09 | 26.20 | 25.89 | 25.98 | 54,382 | +0.10(+0.39%) |
Jun 11, 2024 | 26.06 | 26.06 | 25.70 | 25.88 | 47,602 | -0.18(-0.69%) |
Jun 10, 2024 | 25.91 | 26.08 | 25.65 | 26.06 | 83,349 | +0.12(+0.47%) |
Jun 07, 2024 | 25.97 | 26.11 | 25.87 | 25.94 | 78,277 | -0.12(-0.45%) |
Jun 06, 2024 | 26.10 | 26.22 | 26.00 | 26.06 | 105,269 | -0.01(-0.05%) |
Jun 05, 2024 | 25.90 | 26.14 | 25.64 | 26.07 | 132,105 | +0.32(+1.26%) |
Jun 04, 2024 | 25.80 | 25.86 | 25.56 | 25.74 | 150,126 | +0.13(+0.53%) |