Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 27.46 | 27.84 | 27.06 | 27.56 | 665,290 | +0.50(+1.85%) |
Aug 16, 2024 | 27.41 | 27.93 | 26.98 | 27.06 | 628,233 | -0.60(-2.17%) |
Aug 15, 2024 | 27.04 | 27.67 | 26.92 | 27.66 | 1,009,851 | +1.09(+4.10%) |
Aug 14, 2024 | 26.62 | 27.02 | 26.43 | 26.57 | 1,789,447 | -0.28(-1.04%) |
Aug 13, 2024 | 26.92 | 27.06 | 26.55 | 26.85 | 719,455 | -0.07(-0.26%) |
Aug 12, 2024 | 26.67 | 27.14 | 26.41 | 26.92 | 705,695 | +0.26(+0.98%) |
Aug 09, 2024 | 27.28 | 27.28 | 26.50 | 26.66 | 643,252 | -0.71(-2.59%) |
Aug 08, 2024 | 27.07 | 27.41 | 26.90 | 27.37 | 562,904 | +0.53(+1.97%) |
Aug 07, 2024 | 27.31 | 27.84 | 26.80 | 26.84 | 665,076 | -0.06(-0.22%) |
Aug 06, 2024 | 27.15 | 27.58 | 26.86 | 26.90 | 693,637 | -0.19(-0.70%) |
Aug 05, 2024 | 27.07 | 27.60 | 26.44 | 27.09 | 729,780 | -1.14(-4.04%) |
Aug 02, 2024 | 28.38 | 28.62 | 27.80 | 28.23 | 1,222,729 | -0.58(-2.01%) |
Aug 01, 2024 | 28.60 | 29.00 | 28.43 | 28.81 | 883,966 | +0.11(+0.38%) |
Jul 31, 2024 | 28.66 | 29.37 | 28.17 | 28.70 | 937,110 | +0.16(+0.56%) |
Jul 30, 2024 | 28.81 | 29.15 | 28.53 | 28.54 | 680,878 | -0.22(-0.76%) |
Jul 29, 2024 | 29.07 | 29.75 | 28.53 | 28.76 | 1,058,286 | -0.31(-1.07%) |
Jul 26, 2024 | 28.31 | 29.17 | 27.72 | 29.07 | 1,222,322 | +1.27(+4.57%) |
Jul 25, 2024 | 26.50 | 28.33 | 26.42 | 27.80 | 2,471,637 | +1.34(+5.06%) |
Jul 24, 2024 | 27.91 | 27.95 | 26.33 | 26.46 | 1,573,067 | -1.34(-4.82%) |
Jul 23, 2024 | 28.00 | 29.59 | 27.54 | 27.80 | 1,929,522 | +1.88(+7.25%) |
Jul 22, 2024 | 25.75 | 25.96 | 25.34 | 25.92 | 1,228,737 | +0.11(+0.43%) |
Jul 19, 2024 | 26.16 | 26.32 | 25.64 | 25.81 | 556,321 | -0.46(-1.75%) |
Jul 18, 2024 | 26.55 | 27.33 | 26.25 | 26.27 | 769,318 | -0.57(-2.12%) |
Jul 17, 2024 | 26.39 | 26.91 | 26.08 | 26.84 | 1,222,827 | +0.45(+1.71%) |
Jul 16, 2024 | 25.87 | 26.40 | 25.87 | 26.39 | 786,819 | +0.60(+2.33%) |
Jul 15, 2024 | 26.00 | 26.28 | 25.72 | 25.79 | 756,833 | -0.14(-0.54%) |
Jul 12, 2024 | 25.50 | 26.01 | 25.27 | 25.93 | 1,070,938 | +0.49(+1.93%) |
Jul 11, 2024 | 25.76 | 26.02 | 25.40 | 25.44 | 856,469 | -0.06(-0.24%) |
Jul 10, 2024 | 25.75 | 25.77 | 25.21 | 25.50 | 742,049 | -0.19(-0.74%) |
Jul 09, 2024 | 26.61 | 26.80 | 25.63 | 25.69 | 806,487 | -0.93(-3.49%) |
Jul 08, 2024 | 26.70 | 26.90 | 26.52 | 26.62 | 637,770 | +0.06(+0.23%) |
Jul 05, 2024 | 26.87 | 26.87 | 26.46 | 26.56 | 491,638 | -0.26(-0.97%) |
Jul 03, 2024 | 26.87 | 27.04 | 26.62 | 26.82 | 325,937 | +0.16(+0.60%) |
Jul 02, 2024 | 26.65 | 26.82 | 26.52 | 26.66 | 553,360 | +0.10(+0.38%) |
Jul 01, 2024 | 26.60 | 27.21 | 26.40 | 26.56 | 1,112,641 | -0.06(-0.23%) |
Jun 28, 2024 | 26.92 | 27.05 | 26.22 | 26.62 | 3,567,042 | -0.18(-0.67%) |
Jun 27, 2024 | 26.49 | 27.25 | 26.37 | 26.80 | 1,059,191 | +0.30(+1.13%) |
Jun 26, 2024 | 25.33 | 26.54 | 25.30 | 26.50 | 1,393,125 | +1.21(+4.78%) |
Jun 25, 2024 | 24.96 | 25.38 | 24.72 | 25.29 | 905,033 | +0.21(+0.84%) |
Jun 24, 2024 | 25.21 | 25.68 | 25.03 | 25.08 | 974,670 | +0.01(+0.04%) |
Jun 21, 2024 | 25.07 | 25.21 | 24.71 | 25.07 | 2,620,186 | -0.05(-0.20%) |
Jun 20, 2024 | 25.35 | 25.75 | 24.40 | 25.12 | 1,172,747 | -0.50(-1.95%) |
Jun 18, 2024 | 26.24 | 26.39 | 25.50 | 25.62 | 923,843 | -0.64(-2.44%) |
Jun 17, 2024 | 26.40 | 26.47 | 25.99 | 26.26 | 976,511 | -0.19(-0.72%) |
Jun 14, 2024 | 26.68 | 26.69 | 26.02 | 26.45 | 817,378 | -0.51(-1.89%) |
Jun 13, 2024 | 27.20 | 27.47 | 26.95 | 26.96 | 1,062,673 | -0.42(-1.53%) |
Jun 12, 2024 | 28.54 | 28.71 | 27.32 | 27.38 | 739,709 | -0.64(-2.27%) |
Jun 11, 2024 | 27.44 | 28.04 | 27.06 | 28.01 | 1,020,732 | +0.27(+0.97%) |
Jun 10, 2024 | 27.61 | 27.85 | 27.21 | 27.75 | 723,012 | -0.10(-0.36%) |
Jun 07, 2024 | 28.00 | 28.32 | 27.72 | 27.85 | 1,146,963 | -0.59(-2.06%) |
Jun 06, 2024 | 28.89 | 29.20 | 28.37 | 28.43 | 794,207 | -0.73(-2.49%) |
Jun 05, 2024 | 29.59 | 29.62 | 28.88 | 29.16 | 685,233 | -0.42(-1.41%) |
Jun 04, 2024 | 28.49 | 29.73 | 28.43 | 29.58 | 1,291,111 | +1.09(+3.84%) |