Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 05, 2024 | 28.34 | 28.46 | 28.12 | 28.21 | 291,575 | +0.07(+0.25%) |
Sep 04, 2024 | 28.04 | 28.33 | 28.04 | 28.14 | 167,388 | +0.10(+0.36%) |
Sep 03, 2024 | 28.00 | 28.14 | 27.93 | 28.04 | 248,197 | -0.06(-0.21%) |
Aug 30, 2024 | 27.95 | 28.11 | 27.80 | 28.10 | 190,238 | +0.20(+0.72%) |
Aug 29, 2024 | 28.03 | 28.03 | 27.78 | 27.90 | 156,617 | -0.06(-0.21%) |
Aug 28, 2024 | 28.06 | 28.12 | 27.86 | 27.96 | 213,654 | -0.09(-0.32%) |
Aug 27, 2024 | 27.93 | 28.11 | 27.89 | 28.05 | 267,300 | +0.05(+0.18%) |
Aug 26, 2024 | 28.13 | 28.14 | 27.94 | 28.00 | 187,219 | +0.03(+0.11%) |
Aug 23, 2024 | 27.53 | 28.00 | 27.52 | 27.97 | 119,314 | +0.55(+2.01%) |
Aug 22, 2024 | 27.39 | 27.46 | 27.32 | 27.42 | 149,547 | +0.04(+0.15%) |
Aug 21, 2024 | 27.27 | 27.38 | 27.15 | 27.38 | 177,635 | +0.12(+0.44%) |
Aug 20, 2024 | 27.23 | 27.27 | 27.16 | 27.26 | 154,503 | -0.03(-0.11%) |
Aug 19, 2024 | 27.12 | 27.30 | 27.12 | 27.29 | 208,886 | +0.26(+0.97%) |
Aug 16, 2024 | 26.97 | 27.09 | 26.92 | 27.03 | 192,810 | -0.03(-0.11%) |
Aug 15, 2024 | 27.16 | 27.16 | 26.98 | 27.06 | 217,498 | +0.00(+0.00%) |
Aug 14, 2024 | 27.00 | 27.17 | 26.97 | 27.06 | 180,611 | +0.09(+0.33%) |
Aug 13, 2024 | 26.81 | 26.99 | 26.80 | 26.97 | 239,467 | +0.29(+1.09%) |
Aug 12, 2024 | 26.80 | 26.80 | 26.55 | 26.68 | 399,404 | -0.16(-0.60%) |
Aug 09, 2024 | 26.74 | 26.89 | 26.59 | 26.84 | 154,234 | +0.12(+0.45%) |
Aug 08, 2024 | 26.54 | 26.75 | 26.42 | 26.72 | 160,772 | +0.22(+0.83%) |
Aug 07, 2024 | 26.81 | 26.98 | 26.44 | 26.50 | 279,878 | -0.12(-0.45%) |
Aug 06, 2024 | 26.14 | 26.82 | 26.10 | 26.62 | 300,307 | +0.54(+2.07%) |
Aug 05, 2024 | 26.20 | 26.64 | 26.08 | 26.08 | 225,088 | -0.75(-2.80%) |
Aug 02, 2024 | 26.75 | 27.00 | 26.64 | 26.83 | 273,932 | +0.01(+0.04%) |
Aug 01, 2024 | 26.73 | 27.00 | 26.61 | 26.82 | 651,973 | +0.20(+0.75%) |
Jul 31, 2024 | 26.73 | 26.88 | 26.55 | 26.62 | 550,757 | -0.02(-0.08%) |
Jul 30, 2024 | 26.53 | 26.66 | 26.45 | 26.64 | 309,028 | +0.19(+0.72%) |
Jul 29, 2024 | 26.37 | 26.50 | 26.19 | 26.45 | 275,433 | +0.13(+0.49%) |
Jul 26, 2024 | 26.06 | 26.36 | 26.04 | 26.32 | 215,120 | +0.39(+1.50%) |
Jul 25, 2024 | 26.14 | 26.27 | 25.87 | 25.93 | 204,475 | -0.14(-0.54%) |
Jul 24, 2024 | 26.40 | 26.51 | 26.07 | 26.07 | 316,280 | -0.43(-1.62%) |
Jul 23, 2024 | 26.51 | 26.61 | 26.40 | 26.50 | 254,696 | -0.06(-0.23%) |
Jul 22, 2024 | 26.43 | 26.57 | 26.25 | 26.56 | 295,017 | +0.24(+0.91%) |
Jul 19, 2024 | 26.35 | 26.40 | 26.25 | 26.32 | 87,530 | -0.08(-0.30%) |
Jul 18, 2024 | 26.56 | 26.84 | 26.34 | 26.40 | 236,743 | -0.22(-0.83%) |
Jul 17, 2024 | 26.45 | 26.76 | 26.45 | 26.62 | 186,619 | +0.15(+0.57%) |
Jul 16, 2024 | 26.29 | 26.49 | 26.21 | 26.47 | 261,715 | +0.24(+0.91%) |
Jul 15, 2024 | 26.20 | 26.24 | 26.09 | 26.23 | 271,326 | +0.12(+0.46%) |
Jul 12, 2024 | 26.05 | 26.25 | 26.05 | 26.11 | 214,035 | +0.23(+0.89%) |
Jul 11, 2024 | 25.54 | 25.94 | 25.54 | 25.88 | 680,984 | +0.57(+2.25%) |
Jul 10, 2024 | 25.18 | 25.31 | 25.09 | 25.31 | 240,377 | +0.24(+0.96%) |
Jul 09, 2024 | 25.05 | 25.13 | 24.88 | 25.07 | 276,736 | -0.00(-0.02%) |
Jul 08, 2024 | 25.08 | 25.14 | 25.01 | 25.07 | 221,309 | -0.00(-0.02%) |
Jul 05, 2024 | 25.05 | 25.09 | 24.93 | 25.08 | 228,553 | +0.10(+0.40%) |
Jul 03, 2024 | 24.92 | 25.10 | 24.91 | 24.98 | 194,240 | +0.07(+0.28%) |
Jul 02, 2024 | 24.81 | 24.92 | 24.78 | 24.91 | 268,397 | +0.10(+0.40%) |