Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 28.51 | 28.65 | 28.07 | 28.17 | 159,886 | -0.13(-0.46%) |
Aug 20, 2024 | 28.84 | 28.84 | 28.07 | 28.30 | 77,931 | -0.46(-1.60%) |
Aug 19, 2024 | 27.98 | 28.81 | 27.96 | 28.76 | 235,064 | +0.89(+3.19%) |
Aug 16, 2024 | 27.79 | 28.05 | 27.57 | 27.87 | 72,844 | +0.04(+0.14%) |
Aug 15, 2024 | 28.10 | 28.14 | 27.75 | 27.83 | 66,477 | +0.18(+0.65%) |
Aug 14, 2024 | 27.52 | 27.72 | 27.15 | 27.65 | 138,607 | +0.21(+0.77%) |
Aug 13, 2024 | 27.68 | 27.69 | 27.25 | 27.44 | 90,195 | -0.08(-0.29%) |
Aug 12, 2024 | 27.90 | 27.93 | 27.48 | 27.52 | 68,302 | -0.47(-1.68%) |
Aug 09, 2024 | 28.05 | 28.27 | 27.88 | 27.99 | 244,787 | -0.05(-0.18%) |
Aug 08, 2024 | 27.99 | 28.12 | 27.53 | 28.04 | 64,911 | +0.24(+0.86%) |
Aug 07, 2024 | 28.23 | 28.54 | 27.64 | 27.80 | 75,777 | -0.25(-0.89%) |
Aug 06, 2024 | 27.96 | 28.29 | 27.83 | 28.05 | 96,136 | -0.06(-0.21%) |
Aug 05, 2024 | 28.35 | 28.35 | 27.65 | 28.11 | 119,471 | -1.14(-3.90%) |
Aug 02, 2024 | 29.05 | 29.60 | 29.05 | 29.25 | 104,912 | -0.63(-2.11%) |
Aug 01, 2024 | 29.68 | 30.00 | 29.30 | 29.88 | 215,089 | +0.17(+0.57%) |
Jul 31, 2024 | 29.38 | 30.28 | 29.06 | 29.71 | 138,088 | +0.50(+1.71%) |
Jul 30, 2024 | 29.41 | 29.51 | 29.07 | 29.21 | 246,392 | -0.20(-0.68%) |
Jul 29, 2024 | 29.34 | 29.91 | 29.34 | 29.41 | 130,951 | +0.07(+0.24%) |
Jul 26, 2024 | 29.14 | 29.42 | 29.01 | 29.34 | 173,863 | +0.57(+1.98%) |
Jul 25, 2024 | 29.19 | 29.74 | 28.77 | 28.77 | 123,194 | -0.37(-1.27%) |
Jul 24, 2024 | 29.51 | 30.14 | 29.13 | 29.14 | 147,189 | -0.32(-1.09%) |
Jul 23, 2024 | 29.69 | 30.84 | 28.89 | 29.46 | 195,663 | -1.24(-4.04%) |
Jul 22, 2024 | 30.39 | 30.75 | 30.12 | 30.70 | 83,612 | +0.32(+1.05%) |
Jul 19, 2024 | 30.41 | 30.48 | 30.08 | 30.38 | 107,668 | +0.04(+0.13%) |
Jul 18, 2024 | 30.63 | 31.15 | 30.17 | 30.34 | 100,383 | -0.50(-1.62%) |
Jul 17, 2024 | 30.06 | 31.13 | 29.98 | 30.84 | 153,512 | +0.65(+2.15%) |
Jul 16, 2024 | 29.02 | 30.24 | 29.02 | 30.19 | 130,278 | +1.45(+5.05%) |
Jul 15, 2024 | 28.72 | 28.99 | 28.63 | 28.74 | 117,731 | +0.08(+0.28%) |
Jul 12, 2024 | 28.40 | 28.90 | 28.36 | 28.66 | 104,128 | +0.27(+0.95%) |
Jul 11, 2024 | 28.34 | 28.46 | 27.98 | 28.39 | 155,351 | +0.51(+1.83%) |
Jul 10, 2024 | 27.67 | 27.94 | 27.55 | 27.88 | 68,633 | +0.23(+0.83%) |
Jul 09, 2024 | 27.87 | 28.03 | 27.48 | 27.65 | 155,523 | -0.14(-0.50%) |
Jul 08, 2024 | 27.36 | 27.83 | 27.32 | 27.79 | 108,591 | +0.60(+2.21%) |
Jul 05, 2024 | 27.46 | 27.46 | 27.11 | 27.19 | 64,413 | -0.41(-1.49%) |
Jul 03, 2024 | 27.58 | 27.85 | 27.45 | 27.60 | 32,903 | -0.15(-0.54%) |
Jul 02, 2024 | 27.70 | 27.80 | 27.39 | 27.75 | 91,216 | +0.18(+0.65%) |
Jul 01, 2024 | 27.87 | 28.00 | 27.50 | 27.57 | 92,702 | -0.33(-1.18%) |
Jun 28, 2024 | 27.95 | 28.08 | 27.51 | 27.90 | 444,945 | +0.05(+0.18%) |
Jun 27, 2024 | 27.92 | 27.94 | 27.61 | 27.85 | 88,390 | +0.03(+0.11%) |
Jun 26, 2024 | 27.96 | 28.19 | 27.71 | 27.82 | 120,782 | -0.27(-0.96%) |
Jun 25, 2024 | 27.89 | 28.10 | 27.82 | 28.09 | 116,445 | +0.10(+0.36%) |
Jun 24, 2024 | 27.81 | 28.11 | 27.74 | 27.99 | 73,730 | +0.29(+1.05%) |
Jun 21, 2024 | 27.66 | 27.90 | 27.50 | 27.70 | 325,160 | +0.12(+0.44%) |
Jun 20, 2024 | 27.46 | 27.62 | 27.45 | 27.58 | 79,340 | -0.02(-0.07%) |
Jun 18, 2024 | 27.64 | 27.77 | 27.54 | 27.60 | 67,630 | -0.10(-0.36%) |
Jun 17, 2024 | 27.69 | 27.81 | 27.43 | 27.70 | 77,718 | +0.01(+0.04%) |
Jun 14, 2024 | 27.63 | 27.70 | 27.34 | 27.69 | 85,249 | -0.01(-0.04%) |
Jun 13, 2024 | 28.05 | 28.27 | 27.53 | 27.70 | 95,264 | -0.43(-1.53%) |
Jun 12, 2024 | 28.17 | 28.39 | 28.01 | 28.13 | 83,755 | +0.15(+0.54%) |
Jun 11, 2024 | 27.78 | 28.05 | 27.62 | 27.98 | 78,961 | +0.06(+0.21%) |
Jun 10, 2024 | 27.52 | 27.95 | 27.25 | 27.92 | 79,678 | +0.17(+0.61%) |
Jun 07, 2024 | 27.89 | 28.12 | 27.66 | 27.75 | 110,834 | -0.38(-1.35%) |
Jun 06, 2024 | 27.37 | 28.18 | 27.37 | 28.13 | 111,594 | +0.48(+1.74%) |
Jun 05, 2024 | 27.49 | 27.65 | 27.23 | 27.65 | 74,549 | +0.18(+0.66%) |
Jun 04, 2024 | 27.33 | 27.59 | 27.24 | 27.47 | 71,800 | +0.00(+0.00%) |