Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 27.81 | 27.84 | 27.63 | 27.79 | 367,704 | +0.06(+0.22%) |
Aug 29, 2024 | 27.75 | 27.89 | 27.70 | 27.73 | 421,664 | +0.12(+0.43%) |
Aug 28, 2024 | 27.67 | 27.75 | 27.52 | 27.61 | 412,027 | -0.14(-0.50%) |
Aug 27, 2024 | 27.66 | 27.79 | 27.65 | 27.75 | 349,516 | +0.09(+0.33%) |
Aug 26, 2024 | 27.74 | 27.74 | 27.61 | 27.66 | 313,337 | -0.08(-0.29%) |
Aug 23, 2024 | 27.43 | 27.75 | 27.41 | 27.74 | 300,222 | +0.48(+1.76%) |
Aug 22, 2024 | 27.53 | 27.53 | 27.23 | 27.26 | 366,316 | -0.17(-0.62%) |
Aug 21, 2024 | 27.36 | 27.47 | 27.30 | 27.43 | 406,496 | +0.27(+0.98%) |
Aug 20, 2024 | 27.21 | 27.26 | 27.12 | 27.16 | 370,424 | -0.09(-0.31%) |
Aug 19, 2024 | 27.07 | 27.27 | 27.07 | 27.25 | 504,585 | +0.30(+1.09%) |
Aug 16, 2024 | 26.84 | 26.98 | 26.82 | 26.95 | 635,563 | +0.13(+0.48%) |
Aug 15, 2024 | 26.69 | 26.87 | 26.69 | 26.82 | 642,894 | +0.34(+1.30%) |
Aug 14, 2024 | 26.42 | 26.52 | 26.38 | 26.48 | 334,263 | +0.06(+0.23%) |
Aug 13, 2024 | 26.14 | 26.44 | 26.14 | 26.42 | 368,488 | +0.43(+1.65%) |
Aug 12, 2024 | 25.98 | 26.05 | 25.89 | 25.99 | 386,235 | +0.02(+0.10%) |
Aug 09, 2024 | 25.78 | 25.98 | 25.74 | 25.96 | 391,644 | +0.09(+0.33%) |
Aug 08, 2024 | 25.67 | 25.90 | 25.57 | 25.88 | 405,736 | +0.51(+2.01%) |
Aug 07, 2024 | 25.70 | 25.81 | 25.37 | 25.37 | 577,871 | +0.05(+0.20%) |
Aug 06, 2024 | 25.11 | 25.48 | 25.00 | 25.32 | 955,168 | +0.09(+0.36%) |
Aug 05, 2024 | 24.83 | 25.38 | 24.74 | 25.23 | 623,366 | -0.48(-1.87%) |
Aug 02, 2024 | 25.86 | 25.86 | 25.50 | 25.71 | 563,171 | -0.45(-1.72%) |
Aug 01, 2024 | 26.55 | 26.57 | 26.01 | 26.16 | 489,375 | -0.68(-2.53%) |
Jul 31, 2024 | 26.83 | 26.93 | 26.69 | 26.84 | 3,880,249 | +0.49(+1.86%) |
Jul 30, 2024 | 26.44 | 26.45 | 26.28 | 26.35 | 473,078 | +0.02(+0.08%) |
Jul 29, 2024 | 26.38 | 26.40 | 26.27 | 26.33 | 313,266 | -0.12(-0.47%) |
Jul 26, 2024 | 26.30 | 26.50 | 26.28 | 26.45 | 452,761 | +0.35(+1.34%) |
Jul 25, 2024 | 26.05 | 26.34 | 25.98 | 26.11 | 449,425 | -0.18(-0.67%) |
Jul 24, 2024 | 26.56 | 26.59 | 26.27 | 26.28 | 489,064 | -0.35(-1.31%) |
Jul 23, 2024 | 26.70 | 26.78 | 26.63 | 26.63 | 478,444 | -0.25(-0.93%) |
Jul 22, 2024 | 26.80 | 26.89 | 26.75 | 26.88 | 552,794 | +0.27(+1.01%) |
Jul 19, 2024 | 26.73 | 26.73 | 26.59 | 26.61 | 212,161 | -0.18(-0.67%) |
Jul 18, 2024 | 27.12 | 27.12 | 26.73 | 26.79 | 571,109 | -0.24(-0.89%) |
Jul 17, 2024 | 27.10 | 27.16 | 27.00 | 27.03 | 573,257 | -0.22(-0.81%) |
Jul 16, 2024 | 27.09 | 27.27 | 27.03 | 27.25 | 398,370 | +0.07(+0.26%) |
Jul 15, 2024 | 27.33 | 27.33 | 27.14 | 27.18 | 388,881 | -0.18(-0.66%) |
Jul 12, 2024 | 27.25 | 27.46 | 27.25 | 27.36 | 339,845 | +0.30(+1.11%) |
Jul 11, 2024 | 27.17 | 27.20 | 27.03 | 27.06 | 649,394 | +0.07(+0.26%) |
Jul 10, 2024 | 26.80 | 27.02 | 26.80 | 26.99 | 488,377 | +0.40(+1.50%) |
Jul 09, 2024 | 26.68 | 26.70 | 26.56 | 26.59 | 1,612,804 | -0.10(-0.37%) |
Jul 08, 2024 | 26.85 | 26.86 | 26.68 | 26.69 | 375,535 | -0.14(-0.54%) |
Jul 05, 2024 | 26.91 | 26.96 | 26.68 | 26.84 | 417,247 | +0.12(+0.43%) |
Jul 03, 2024 | 26.61 | 26.77 | 26.61 | 26.72 | 284,950 | +0.27(+1.02%) |
Jul 02, 2024 | 26.27 | 26.45 | 26.24 | 26.45 | 482,078 | +0.13(+0.49%) |