Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 27.28 | 28.37 | 26.85 | 27.72 | 384,916 | +0.74(+2.74%) |
Aug 22, 2024 | 27.37 | 27.62 | 26.75 | 26.98 | 77,157 | -0.47(-1.71%) |
Aug 21, 2024 | 27.99 | 27.99 | 27.38 | 27.45 | 57,691 | -0.34(-1.22%) |
Aug 20, 2024 | 27.96 | 28.19 | 27.40 | 27.79 | 76,455 | -0.07(-0.25%) |
Aug 19, 2024 | 27.66 | 27.96 | 27.24 | 27.86 | 52,301 | +0.30(+1.09%) |
Aug 16, 2024 | 26.98 | 27.57 | 26.87 | 27.56 | 70,937 | +0.57(+2.11%) |
Aug 15, 2024 | 26.92 | 27.38 | 26.80 | 26.99 | 79,254 | +0.61(+2.31%) |
Aug 14, 2024 | 27.00 | 27.05 | 26.13 | 26.38 | 46,804 | -0.61(-2.26%) |
Aug 13, 2024 | 27.12 | 27.43 | 26.81 | 26.99 | 111,821 | -0.22(-0.81%) |
Aug 12, 2024 | 27.35 | 27.89 | 26.46 | 27.21 | 121,083 | -0.26(-0.95%) |
Aug 09, 2024 | 28.36 | 28.36 | 27.19 | 27.47 | 64,516 | -0.96(-3.38%) |
Aug 08, 2024 | 27.47 | 28.65 | 27.38 | 28.43 | 54,908 | +1.13(+4.14%) |
Aug 07, 2024 | 27.24 | 27.73 | 27.08 | 27.30 | 59,969 | +0.45(+1.68%) |
Aug 06, 2024 | 27.02 | 27.46 | 26.79 | 26.85 | 52,384 | -0.31(-1.14%) |
Aug 05, 2024 | 27.11 | 27.42 | 26.45 | 27.16 | 78,550 | -1.28(-4.50%) |
Aug 02, 2024 | 28.61 | 28.96 | 28.16 | 28.44 | 37,250 | -1.18(-3.98%) |
Aug 01, 2024 | 31.20 | 31.24 | 29.39 | 29.62 | 52,635 | -1.38(-4.45%) |
Jul 31, 2024 | 30.34 | 31.74 | 30.10 | 31.00 | 82,035 | +0.77(+2.55%) |
Jul 30, 2024 | 30.04 | 30.25 | 29.74 | 30.23 | 34,763 | +0.47(+1.58%) |
Jul 29, 2024 | 30.12 | 30.12 | 29.73 | 29.76 | 24,824 | -0.24(-0.80%) |
Jul 26, 2024 | 29.89 | 30.20 | 29.66 | 30.00 | 74,837 | +0.45(+1.52%) |
Jul 25, 2024 | 29.37 | 29.98 | 29.05 | 29.55 | 50,584 | +0.50(+1.72%) |
Jul 24, 2024 | 29.31 | 29.81 | 28.52 | 29.05 | 45,814 | -0.50(-1.69%) |
Jul 23, 2024 | 29.93 | 29.93 | 28.96 | 29.55 | 46,857 | -0.41(-1.37%) |
Jul 22, 2024 | 29.02 | 30.05 | 28.99 | 29.96 | 71,424 | +0.94(+3.24%) |
Jul 19, 2024 | 29.40 | 29.40 | 28.92 | 29.02 | 28,902 | -0.32(-1.09%) |
Jul 18, 2024 | 29.55 | 30.16 | 29.23 | 29.34 | 34,533 | -0.29(-0.98%) |
Jul 17, 2024 | 29.96 | 30.48 | 29.56 | 29.63 | 78,833 | -0.65(-2.15%) |
Jul 16, 2024 | 29.54 | 30.31 | 29.49 | 30.28 | 82,128 | +1.06(+3.63%) |
Jul 15, 2024 | 29.00 | 29.26 | 28.53 | 29.22 | 78,219 | +0.44(+1.53%) |
Jul 12, 2024 | 28.87 | 29.23 | 28.68 | 28.78 | 57,527 | +0.25(+0.88%) |
Jul 11, 2024 | 27.84 | 28.73 | 27.30 | 28.53 | 123,001 | +1.16(+4.24%) |
Jul 10, 2024 | 27.46 | 27.61 | 26.85 | 27.37 | 58,287 | +0.05(+0.18%) |
Jul 09, 2024 | 27.55 | 27.66 | 26.82 | 27.32 | 47,174 | -0.27(-0.98%) |
Jul 08, 2024 | 27.56 | 27.93 | 27.44 | 27.59 | 47,786 | +0.24(+0.88%) |
Jul 05, 2024 | 27.97 | 28.05 | 27.00 | 27.35 | 54,888 | -0.69(-2.46%) |
Jul 03, 2024 | 27.89 | 28.43 | 27.69 | 28.04 | 40,746 | +0.35(+1.26%) |
Jul 02, 2024 | 27.67 | 28.00 | 27.55 | 27.69 | 37,802 | +0.02(+0.07%) |
Jul 01, 2024 | 28.62 | 28.88 | 27.56 | 27.67 | 76,976 | -1.02(-3.56%) |
Jun 28, 2024 | 28.56 | 28.98 | 28.05 | 28.69 | 239,553 | +0.24(+0.84%) |
Jun 27, 2024 | 28.43 | 28.52 | 28.00 | 28.45 | 46,369 | +0.14(+0.49%) |
Jun 26, 2024 | 28.35 | 28.80 | 28.19 | 28.31 | 54,991 | -0.29(-1.01%) |
Jun 25, 2024 | 28.59 | 28.72 | 28.18 | 28.60 | 42,768 | -0.18(-0.63%) |
Jun 24, 2024 | 28.70 | 29.11 | 28.43 | 28.78 | 53,679 | +0.04(+0.14%) |
Jun 21, 2024 | 28.99 | 28.99 | 28.68 | 28.74 | 74,677 | +0.05(+0.17%) |
Jun 20, 2024 | 29.35 | 29.35 | 28.64 | 28.69 | 61,055 | -0.69(-2.35%) |
Jun 18, 2024 | 29.74 | 29.80 | 29.17 | 29.38 | 41,042 | -0.32(-1.08%) |
Jun 17, 2024 | 29.38 | 29.78 | 29.01 | 29.70 | 42,331 | +0.31(+1.05%) |
Jun 14, 2024 | 29.64 | 29.70 | 29.02 | 29.39 | 54,653 | -0.63(-2.10%) |
Jun 13, 2024 | 30.41 | 30.52 | 29.79 | 30.02 | 37,419 | -0.24(-0.79%) |
Jun 12, 2024 | 30.58 | 30.76 | 30.03 | 30.26 | 71,479 | +0.35(+1.17%) |
Jun 11, 2024 | 30.11 | 30.23 | 29.85 | 29.91 | 48,552 | -0.50(-1.64%) |
Jun 10, 2024 | 30.72 | 30.82 | 30.23 | 30.41 | 66,904 | -0.36(-1.17%) |
Jun 07, 2024 | 30.78 | 30.99 | 30.50 | 30.77 | 58,901 | -0.38(-1.22%) |
Jun 06, 2024 | 30.96 | 31.34 | 30.80 | 31.15 | 30,319 | +0.06(+0.19%) |
Jun 05, 2024 | 30.80 | 31.14 | 30.64 | 31.09 | 43,550 | +0.31(+1.01%) |
Jun 04, 2024 | 30.82 | 31.12 | 30.57 | 30.78 | 46,306 | -0.23(-0.74%) |