Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 26.86 | 27.08 | 26.59 | 26.59 | 11,506 | -0.10(-0.37%) |
Aug 28, 2024 | 26.99 | 26.99 | 26.48 | 26.69 | 20,533 | -0.30(-1.11%) |
Aug 27, 2024 | 26.67 | 27.12 | 26.67 | 26.99 | 8,799 | +0.12(+0.44%) |
Aug 26, 2024 | 27.17 | 27.17 | 26.73 | 26.87 | 11,893 | -0.33(-1.20%) |
Aug 23, 2024 | 27.12 | 27.29 | 26.95 | 27.20 | 2,503 | +0.59(+2.20%) |
Aug 22, 2024 | 27.37 | 27.37 | 26.61 | 26.61 | 5,072 | -0.66(-2.44%) |
Aug 21, 2024 | 27.19 | 27.38 | 27.00 | 27.27 | 8,366 | +0.14(+0.51%) |
Aug 20, 2024 | 27.29 | 27.29 | 26.94 | 27.14 | 3,137 | -0.01(-0.04%) |
Aug 19, 2024 | 26.95 | 27.26 | 26.70 | 27.15 | 15,700 | +0.18(+0.65%) |
Aug 16, 2024 | 26.83 | 27.02 | 26.64 | 26.97 | 18,819 | +0.12(+0.46%) |
Aug 15, 2024 | 26.53 | 27.00 | 26.53 | 26.85 | 3,749 | +0.65(+2.47%) |
Aug 14, 2024 | 26.07 | 26.39 | 26.00 | 26.20 | 5,594 | +0.12(+0.46%) |
Aug 13, 2024 | 25.67 | 26.14 | 25.66 | 26.08 | 4,009 | +0.77(+3.03%) |
Aug 12, 2024 | 25.56 | 25.56 | 25.31 | 25.31 | 3,998 | +0.12(+0.46%) |
Aug 09, 2024 | 25.00 | 25.27 | 25.00 | 25.20 | 1,995 | -0.02(-0.06%) |
Aug 08, 2024 | 24.63 | 25.21 | 24.63 | 25.21 | 3,163 | +1.10(+4.56%) |
Aug 07, 2024 | 25.02 | 25.02 | 24.11 | 24.11 | 2,723 | -0.26(-1.07%) |
Aug 06, 2024 | 24.00 | 24.59 | 24.00 | 24.37 | 7,827 | +0.71(+2.99%) |
Aug 05, 2024 | 22.66 | 24.22 | 22.57 | 23.66 | 85,462 | -0.84(-3.42%) |
Aug 02, 2024 | 24.54 | 24.67 | 24.30 | 24.50 | 2,902 | -0.83(-3.27%) |
Aug 01, 2024 | 26.35 | 27.07 | 25.24 | 25.33 | 9,580 | -1.25(-4.71%) |
Jul 31, 2024 | 26.21 | 26.66 | 26.18 | 26.58 | 4,593 | +1.37(+5.43%) |
Jul 30, 2024 | 25.68 | 25.76 | 25.12 | 25.21 | 21,132 | -0.46(-1.80%) |
Jul 29, 2024 | 26.02 | 26.15 | 25.58 | 25.68 | 6,530 | -0.07(-0.27%) |
Jul 26, 2024 | 25.99 | 25.99 | 25.69 | 25.75 | 5,986 | +0.27(+1.07%) |
Jul 25, 2024 | 25.72 | 25.87 | 25.11 | 25.47 | 8,619 | -0.37(-1.42%) |
Jul 24, 2024 | 26.55 | 26.64 | 25.84 | 25.84 | 1,624 | -1.17(-4.32%) |
Jul 23, 2024 | 27.09 | 27.29 | 26.99 | 27.01 | 6,749 | -0.09(-0.32%) |
Jul 22, 2024 | 26.91 | 27.09 | 26.82 | 27.09 | 4,001 | +0.60(+2.28%) |
Jul 19, 2024 | 26.55 | 26.65 | 26.49 | 26.49 | 2,464 | -0.50(-1.87%) |
Jul 18, 2024 | 27.31 | 27.31 | 26.63 | 26.99 | 5,798 | +0.00(+0.00%) |
Jul 17, 2024 | 27.65 | 27.65 | 26.99 | 26.99 | 23,682 | -1.38(-4.86%) |
Jul 16, 2024 | 28.47 | 28.57 | 28.28 | 28.37 | 4,082 | -0.03(-0.09%) |
Jul 15, 2024 | 28.58 | 28.66 | 28.27 | 28.40 | 11,482 | -0.09(-0.32%) |
Jul 12, 2024 | 28.21 | 28.75 | 28.21 | 28.49 | 3,414 | +0.23(+0.82%) |
Jul 11, 2024 | 28.76 | 28.76 | 28.12 | 28.26 | 8,035 | -0.65(-2.25%) |
Jul 10, 2024 | 28.66 | 28.91 | 28.49 | 28.91 | 5,693 | +0.61(+2.15%) |
Jul 09, 2024 | 28.44 | 28.49 | 28.11 | 28.30 | 6,423 | -0.12(-0.41%) |
Jul 08, 2024 | 28.32 | 28.58 | 28.24 | 28.42 | 8,708 | +0.27(+0.97%) |
Jul 05, 2024 | 28.09 | 28.34 | 28.09 | 28.14 | 5,100 | +0.20(+0.73%) |
Jul 03, 2024 | 27.60 | 28.01 | 27.60 | 27.94 | 7,643 | +0.61(+2.21%) |
Jul 02, 2024 | 27.00 | 27.42 | 27.00 | 27.33 | 2,611 | +0.11(+0.39%) |
Jul 01, 2024 | 27.20 | 27.31 | 27.06 | 27.23 | 3,249 | +0.05(+0.20%) |
Jun 28, 2024 | 27.36 | 27.37 | 27.07 | 27.17 | 3,307 | +0.10(+0.37%) |
Jun 27, 2024 | 27.12 | 27.29 | 27.05 | 27.07 | 5,860 | +0.05(+0.19%) |
Jun 26, 2024 | 26.99 | 27.11 | 26.88 | 27.02 | 8,461 | -0.07(-0.27%) |
Jun 25, 2024 | 26.81 | 27.16 | 26.81 | 27.10 | 2,778 | +0.48(+1.80%) |
Jun 24, 2024 | 26.97 | 27.16 | 26.62 | 26.62 | 30,683 | -0.55(-2.02%) |
Jun 21, 2024 | 27.30 | 27.45 | 27.11 | 27.17 | 5,834 | -0.25(-0.92%) |
Jun 20, 2024 | 28.07 | 28.16 | 27.29 | 27.42 | 40,806 | -0.50(-1.79%) |
Jun 18, 2024 | 27.75 | 28.05 | 27.75 | 27.92 | 16,763 | +0.24(+0.87%) |
Jun 17, 2024 | 27.58 | 27.85 | 27.40 | 27.68 | 5,328 | +0.35(+1.27%) |
Jun 14, 2024 | 27.21 | 27.39 | 27.17 | 27.33 | 5,651 | -0.05(-0.18%) |
Jun 13, 2024 | 27.49 | 27.56 | 27.17 | 27.38 | 14,002 | +0.12(+0.43%) |
Jun 12, 2024 | 27.01 | 27.46 | 26.98 | 27.26 | 17,067 | +0.80(+3.02%) |
Jun 11, 2024 | 26.33 | 26.53 | 26.19 | 26.46 | 7,014 | +0.08(+0.30%) |
Jun 10, 2024 | 26.03 | 26.47 | 26.01 | 26.38 | 9,109 | +0.24(+0.91%) |
Jun 07, 2024 | 26.33 | 26.33 | 26.12 | 26.15 | 4,588 | -0.09(-0.36%) |
Jun 06, 2024 | 26.43 | 26.43 | 26.05 | 26.24 | 6,080 | +0.05(+0.20%) |
Jun 05, 2024 | 25.82 | 26.22 | 25.82 | 26.19 | 7,604 | +0.78(+3.08%) |
Jun 04, 2024 | 25.32 | 25.42 | 25.17 | 25.41 | 2,917 | +0.04(+0.15%) |