Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 26.12 | 26.79 | 26.12 | 26.79 | 579,400 | +0.43(+1.63%) |
Aug 14, 2024 | 26.30 | 26.99 | 26.30 | 26.36 | 334,719 | -0.90(-3.30%) |
Aug 13, 2024 | 27.37 | 27.39 | 27.07 | 27.26 | 298,744 | +0.57(+2.14%) |
Aug 12, 2024 | 26.36 | 26.99 | 26.36 | 26.69 | 562,535 | -0.13(-0.48%) |
Aug 09, 2024 | 26.72 | 27.30 | 26.72 | 26.82 | 579,319 | -0.22(-0.81%) |
Aug 08, 2024 | 27.00 | 27.08 | 26.76 | 27.04 | 592,013 | +0.55(+2.08%) |
Aug 07, 2024 | 26.52 | 26.82 | 26.37 | 26.49 | 409,100 | +0.31(+1.18%) |
Aug 06, 2024 | 26.01 | 26.39 | 26.01 | 26.18 | 920,757 | -0.91(-3.36%) |
Aug 05, 2024 | 26.98 | 27.38 | 25.91 | 27.09 | 787,759 | +0.70(+2.65%) |
Aug 02, 2024 | 26.40 | 26.79 | 26.16 | 26.39 | 381,974 | -0.29(-1.09%) |
Aug 01, 2024 | 27.49 | 27.49 | 26.58 | 26.68 | 1,249,770 | -0.03(-0.11%) |
Jul 31, 2024 | 27.19 | 27.19 | 26.57 | 26.71 | 783,627 | -0.29(-1.07%) |
Jul 30, 2024 | 26.71 | 27.02 | 26.71 | 27.00 | 539,078 | +0.32(+1.20%) |
Jul 29, 2024 | 26.69 | 26.72 | 26.55 | 26.68 | 892,255 | +0.17(+0.64%) |
Jul 26, 2024 | 26.80 | 26.80 | 26.22 | 26.51 | 935,448 | +0.48(+1.84%) |
Jul 25, 2024 | 25.70 | 26.27 | 25.70 | 26.03 | 1,069,470 | -0.18(-0.69%) |
Jul 24, 2024 | 26.48 | 26.56 | 26.20 | 26.21 | 293,336 | -1.15(-4.20%) |
Jul 23, 2024 | 27.30 | 27.76 | 27.30 | 27.36 | 495,367 | -0.30(-1.08%) |
Jul 22, 2024 | 27.66 | 27.74 | 27.44 | 27.66 | 508,052 | -0.14(-0.50%) |
Jul 19, 2024 | 27.51 | 27.96 | 27.51 | 27.80 | 1,423,011 | +0.29(+1.05%) |
Jul 18, 2024 | 27.75 | 27.90 | 27.46 | 27.51 | 504,192 | -0.30(-1.08%) |
Jul 17, 2024 | 27.63 | 28.28 | 27.63 | 27.81 | 278,143 | +0.25(+0.91%) |
Jul 16, 2024 | 27.30 | 27.78 | 27.30 | 27.56 | 791,074 | -0.47(-1.68%) |
Jul 15, 2024 | 28.15 | 28.59 | 27.96 | 28.03 | 559,339 | -0.25(-0.88%) |
Jul 12, 2024 | 28.16 | 28.87 | 28.10 | 28.28 | 339,388 | +0.43(+1.54%) |
Jul 11, 2024 | 27.85 | 28.18 | 27.40 | 27.85 | 647,635 | +1.10(+4.11%) |
Jul 10, 2024 | 26.20 | 26.82 | 26.20 | 26.75 | 273,084 | +0.38(+1.44%) |
Jul 09, 2024 | 26.00 | 26.41 | 26.00 | 26.37 | 513,436 | +0.45(+1.74%) |
Jul 08, 2024 | 25.86 | 26.46 | 25.86 | 25.92 | 576,834 | -0.35(-1.33%) |
Jul 05, 2024 | 27.03 | 27.03 | 26.14 | 26.27 | 567,406 | -1.14(-4.16%) |
Jul 03, 2024 | 26.95 | 27.42 | 26.82 | 27.41 | 163,228 | +0.43(+1.59%) |
Jul 02, 2024 | 27.05 | 27.05 | 26.60 | 26.98 | 493,596 | -0.16(-0.59%) |
Jul 01, 2024 | 27.84 | 27.84 | 27.09 | 27.14 | 687,947 | +0.11(+0.41%) |
Jun 28, 2024 | 27.60 | 27.60 | 27.01 | 27.03 | 492,656 | -0.10(-0.37%) |
Jun 27, 2024 | 27.02 | 27.35 | 27.02 | 27.13 | 422,860 | -0.46(-1.67%) |
Jun 26, 2024 | 27.57 | 28.45 | 27.30 | 27.59 | 273,373 | -0.43(-1.53%) |
Jun 25, 2024 | 27.90 | 28.69 | 27.77 | 28.02 | 472,818 | -0.44(-1.55%) |
Jun 24, 2024 | 28.01 | 28.75 | 28.01 | 28.46 | 491,264 | -0.05(-0.18%) |
Jun 21, 2024 | 29.17 | 29.17 | 28.50 | 28.51 | 386,438 | +0.08(+0.28%) |
Jun 20, 2024 | 28.22 | 29.25 | 28.10 | 28.43 | 318,411 | -0.05(-0.18%) |
Jun 18, 2024 | 29.32 | 29.32 | 28.38 | 28.48 | 1,791,519 | -0.14(-0.49%) |
Jun 17, 2024 | 28.51 | 28.72 | 28.37 | 28.62 | 465,638 | +0.29(+1.02%) |
Jun 14, 2024 | 28.34 | 28.74 | 28.02 | 28.33 | 242,556 | -0.42(-1.46%) |
Jun 13, 2024 | 29.03 | 29.08 | 28.61 | 28.75 | 327,345 | -0.33(-1.13%) |
Jun 12, 2024 | 29.17 | 29.35 | 28.82 | 29.08 | 329,458 | -0.09(-0.31%) |
Jun 11, 2024 | 29.04 | 29.26 | 29.04 | 29.17 | 400,439 | -0.52(-1.75%) |
Jun 10, 2024 | 29.56 | 29.78 | 29.55 | 29.69 | 238,225 | +0.15(+0.51%) |
Jun 07, 2024 | 30.29 | 30.29 | 29.48 | 29.54 | 174,679 | -0.94(-3.08%) |
Jun 06, 2024 | 30.69 | 30.69 | 30.09 | 30.48 | 376,659 | +0.00(+0.00%) |
Jun 05, 2024 | 30.01 | 30.80 | 30.01 | 30.48 | 345,292 | +0.23(+0.76%) |
Jun 04, 2024 | 30.44 | 30.44 | 30.06 | 30.25 | 324,796 | -0.31(-1.01%) |