Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.14 | 28.43 | 28.14 | 28.39 | 5,107 | +0.48(+1.72%) |
Aug 22, 2024 | 28.00 | 28.00 | 27.69 | 27.91 | 4,072 | +0.13(+0.47%) |
Aug 21, 2024 | 27.75 | 27.78 | 27.54 | 27.78 | 5,864 | +0.21(+0.76%) |
Aug 20, 2024 | 27.60 | 27.60 | 27.54 | 27.57 | 24,506 | -0.10(-0.36%) |
Aug 19, 2024 | 27.51 | 27.67 | 27.45 | 27.67 | 6,365 | +0.24(+0.87%) |
Aug 16, 2024 | 27.40 | 27.48 | 27.29 | 27.43 | 6,778 | -0.10(-0.36%) |
Aug 15, 2024 | 27.86 | 27.86 | 27.34 | 27.53 | 10,974 | +0.12(+0.44%) |
Aug 14, 2024 | 27.33 | 27.55 | 27.33 | 27.41 | 10,568 | +0.06(+0.22%) |
Aug 13, 2024 | 27.18 | 27.35 | 27.18 | 27.35 | 3,371 | +0.23(+0.85%) |
Aug 12, 2024 | 27.49 | 27.49 | 26.95 | 27.12 | 12,544 | -0.27(-0.99%) |
Aug 09, 2024 | 27.12 | 27.41 | 27.12 | 27.39 | 10,667 | +0.29(+1.07%) |
Aug 08, 2024 | 26.94 | 27.20 | 26.90 | 27.10 | 7,878 | +0.18(+0.67%) |
Aug 07, 2024 | 27.36 | 27.36 | 26.90 | 26.92 | 7,279 | -0.18(-0.66%) |
Aug 06, 2024 | 26.92 | 27.25 | 26.92 | 27.10 | 5,263 | +0.69(+2.61%) |
Aug 05, 2024 | 26.32 | 27.10 | 25.98 | 26.41 | 18,655 | -0.85(-3.12%) |
Aug 02, 2024 | 27.33 | 27.33 | 27.02 | 27.26 | 4,415 | -0.01(-0.04%) |
Aug 01, 2024 | 27.23 | 27.43 | 27.12 | 27.27 | 4,418 | +0.15(+0.55%) |
Jul 31, 2024 | 27.39 | 27.47 | 27.12 | 27.12 | 4,743 | -0.21(-0.77%) |
Jul 30, 2024 | 27.15 | 27.33 | 27.05 | 27.33 | 4,358 | +0.21(+0.77%) |
Jul 29, 2024 | 27.12 | 27.12 | 26.91 | 27.12 | 4,205 | +0.27(+1.01%) |
Jul 26, 2024 | 26.61 | 26.98 | 26.61 | 26.85 | 87,034 | +0.38(+1.44%) |
Jul 25, 2024 | 26.70 | 26.92 | 26.45 | 26.47 | 6,842 | -0.30(-1.12%) |
Jul 24, 2024 | 27.22 | 27.25 | 26.77 | 26.77 | 12,027 | -0.46(-1.69%) |
Jul 23, 2024 | 27.22 | 27.27 | 27.03 | 27.23 | 8,718 | +0.06(+0.22%) |
Jul 22, 2024 | 26.92 | 27.17 | 26.72 | 27.17 | 8,366 | +0.34(+1.27%) |
Jul 19, 2024 | 27.16 | 27.16 | 26.69 | 26.83 | 12,372 | -0.17(-0.63%) |
Jul 18, 2024 | 26.92 | 27.34 | 26.87 | 27.00 | 21,140 | -0.03(-0.11%) |
Jul 17, 2024 | 26.85 | 27.16 | 26.79 | 27.03 | 7,711 | +0.17(+0.63%) |
Jul 16, 2024 | 26.86 | 26.87 | 26.60 | 26.86 | 4,009 | +0.32(+1.21%) |
Jul 15, 2024 | 26.61 | 26.61 | 26.35 | 26.54 | 8,744 | +0.21(+0.80%) |
Jul 12, 2024 | 26.21 | 26.47 | 26.21 | 26.33 | 12,584 | +0.16(+0.61%) |
Jul 11, 2024 | 25.99 | 26.21 | 25.99 | 26.17 | 13,032 | +0.60(+2.36%) |
Jul 10, 2024 | 25.66 | 25.66 | 25.35 | 25.57 | 3,626 | +0.19(+0.74%) |
Jul 09, 2024 | 25.31 | 25.46 | 25.31 | 25.38 | 11,937 | +0.07(+0.28%) |
Jul 08, 2024 | 25.39 | 25.46 | 25.27 | 25.31 | 5,972 | -0.02(-0.08%) |
Jul 05, 2024 | 25.38 | 25.38 | 25.25 | 25.33 | 9,489 | +0.03(+0.12%) |
Jul 03, 2024 | 25.39 | 25.43 | 25.24 | 25.30 | 1,979 | +0.01(+0.04%) |
Jul 02, 2024 | 25.06 | 25.41 | 25.06 | 25.29 | 9,441 | +0.08(+0.32%) |
Jul 01, 2024 | 25.60 | 25.60 | 25.05 | 25.21 | 3,158 | -0.22(-0.86%) |
Jun 28, 2024 | 25.34 | 25.43 | 25.20 | 25.43 | 7,807 | +0.35(+1.41%) |
Jun 27, 2024 | 24.92 | 25.08 | 24.87 | 25.08 | 2,974 | +0.15(+0.59%) |
Jun 26, 2024 | 24.81 | 24.96 | 24.81 | 24.93 | 5,622 | -0.07(-0.28%) |
Jun 25, 2024 | 25.41 | 25.41 | 24.88 | 25.00 | 5,188 | -0.29(-1.16%) |
Jun 24, 2024 | 25.17 | 25.45 | 25.09 | 25.29 | 3,101 | +0.28(+1.13%) |
Jun 21, 2024 | 25.01 | 25.02 | 25.01 | 25.01 | 13,304 | -0.04(-0.14%) |
Jun 20, 2024 | 25.26 | 25.26 | 24.96 | 25.05 | 19,065 | -0.17(-0.66%) |
Jun 18, 2024 | 25.09 | 25.21 | 25.03 | 25.21 | 6,754 | +0.22(+0.87%) |
Jun 17, 2024 | 25.04 | 25.06 | 24.83 | 24.99 | 9,771 | -0.03(-0.12%) |
Jun 14, 2024 | 25.00 | 25.02 | 24.84 | 25.02 | 3,057 | +0.03(+0.13%) |
Jun 13, 2024 | 24.87 | 25.03 | 24.87 | 24.99 | 2,532 | +0.01(+0.03%) |
Jun 12, 2024 | 25.33 | 25.35 | 24.98 | 24.98 | 5,127 | +0.27(+1.08%) |
Jun 11, 2024 | 24.85 | 24.85 | 24.59 | 24.72 | 8,494 | -0.01(-0.04%) |
Jun 10, 2024 | 24.59 | 24.85 | 24.59 | 24.73 | 5,141 | +0.00(+0.00%) |
Jun 07, 2024 | 25.05 | 25.05 | 24.55 | 24.73 | 4,325 | -0.16(-0.65%) |
Jun 06, 2024 | 24.88 | 24.89 | 24.82 | 24.89 | 3,147 | +0.02(+0.06%) |
Jun 05, 2024 | 24.99 | 24.99 | 24.85 | 24.87 | 1,840 | -0.05(-0.20%) |
Jun 04, 2024 | 24.76 | 25.05 | 24.74 | 24.92 | 4,524 | +0.16(+0.63%) |