Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 28.40 | 28.49 | 28.38 | 28.44 | 14,166 | +0.02(+0.08%) |
Aug 15, 2024 | 28.25 | 28.48 | 28.25 | 28.41 | 37,284 | +0.39(+1.38%) |
Aug 14, 2024 | 27.96 | 28.05 | 27.92 | 28.02 | 10,922 | +0.09(+0.31%) |
Aug 13, 2024 | 27.77 | 27.94 | 27.76 | 27.94 | 9,862 | +0.35(+1.26%) |
Aug 12, 2024 | 27.78 | 27.78 | 27.58 | 27.59 | 14,167 | -0.15(-0.54%) |
Aug 09, 2024 | 27.65 | 27.77 | 27.53 | 27.74 | 26,440 | +0.10(+0.36%) |
Aug 08, 2024 | 27.20 | 27.64 | 27.20 | 27.64 | 21,993 | +0.41(+1.51%) |
Aug 07, 2024 | 27.65 | 27.73 | 27.23 | 27.23 | 28,258 | -0.10(-0.37%) |
Aug 06, 2024 | 27.10 | 27.61 | 27.10 | 27.33 | 37,980 | +0.28(+1.04%) |
Aug 05, 2024 | 27.08 | 27.20 | 26.89 | 27.05 | 44,988 | -0.74(-2.66%) |
Aug 02, 2024 | 27.86 | 27.90 | 27.56 | 27.79 | 16,785 | -0.46(-1.61%) |
Aug 01, 2024 | 28.69 | 28.69 | 28.12 | 28.25 | 14,675 | -0.19(-0.67%) |
Jul 31, 2024 | 28.40 | 28.59 | 28.40 | 28.43 | 30,472 | +0.16(+0.58%) |
Jul 30, 2024 | 28.27 | 28.32 | 28.09 | 28.27 | 61,131 | -0.02(-0.07%) |
Jul 29, 2024 | 28.10 | 28.37 | 28.10 | 28.29 | 116,718 | +0.23(+0.82%) |
Jul 26, 2024 | 27.82 | 28.16 | 27.82 | 28.06 | 24,652 | +0.31(+1.11%) |
Jul 25, 2024 | 27.87 | 28.09 | 27.73 | 27.75 | 30,035 | -0.03(-0.12%) |
Jul 24, 2024 | 28.04 | 28.04 | 27.78 | 27.78 | 50,400 | -0.59(-2.07%) |
Jul 23, 2024 | 28.49 | 28.49 | 28.37 | 28.37 | 17,524 | -0.05(-0.19%) |
Jul 22, 2024 | 28.42 | 28.46 | 28.30 | 28.42 | 23,753 | +0.18(+0.64%) |
Jul 19, 2024 | 28.41 | 28.41 | 28.24 | 28.24 | 21,709 | -0.23(-0.82%) |
Jul 18, 2024 | 28.75 | 28.80 | 28.48 | 28.48 | 10,215 | -0.17(-0.60%) |
Jul 17, 2024 | 28.52 | 28.69 | 28.52 | 28.65 | 15,432 | -0.06(-0.21%) |
Jul 16, 2024 | 28.57 | 28.71 | 28.50 | 28.71 | 41,366 | +0.32(+1.11%) |
Jul 15, 2024 | 28.36 | 28.56 | 28.36 | 28.39 | 22,738 | +0.03(+0.09%) |
Jul 12, 2024 | 28.25 | 28.51 | 28.25 | 28.37 | 19,706 | +0.14(+0.49%) |
Jul 11, 2024 | 28.54 | 28.54 | 28.20 | 28.23 | 44,001 | -0.16(-0.56%) |
Jul 10, 2024 | 28.26 | 28.39 | 28.22 | 28.39 | 22,714 | +0.15(+0.53%) |
Jul 09, 2024 | 28.21 | 28.37 | 28.20 | 28.24 | 13,002 | +0.08(+0.30%) |
Jul 08, 2024 | 28.44 | 28.44 | 28.13 | 28.15 | 45,117 | -0.10(-0.35%) |
Jul 05, 2024 | 28.07 | 28.25 | 28.03 | 28.25 | 20,872 | +0.28(+0.99%) |
Jul 03, 2024 | 27.91 | 28.00 | 27.91 | 27.98 | 5,436 | +0.06(+0.23%) |
Jul 02, 2024 | 27.56 | 27.91 | 27.56 | 27.91 | 8,488 | +0.34(+1.24%) |
Jul 01, 2024 | 27.68 | 27.76 | 27.56 | 27.57 | 25,239 | -0.06(-0.23%) |
Jun 28, 2024 | 27.80 | 27.90 | 27.59 | 27.63 | 18,680 | -0.03(-0.11%) |
Jun 27, 2024 | 27.76 | 27.78 | 27.64 | 27.66 | 166,104 | -0.10(-0.35%) |
Jun 26, 2024 | 27.52 | 27.76 | 27.52 | 27.76 | 33,807 | +0.08(+0.30%) |
Jun 25, 2024 | 27.68 | 27.68 | 27.56 | 27.68 | 30,745 | -0.08(-0.29%) |
Jun 24, 2024 | 27.65 | 27.84 | 27.65 | 27.76 | 20,657 | +0.15(+0.56%) |
Jun 21, 2024 | 27.53 | 27.60 | 27.50 | 27.60 | 23,878 | +0.11(+0.40%) |
Jun 20, 2024 | 27.42 | 27.52 | 27.42 | 27.49 | 75,290 | +0.03(+0.13%) |
Jun 18, 2024 | 27.44 | 27.54 | 27.40 | 27.46 | 16,636 | -0.00(-0.02%) |
Jun 17, 2024 | 27.13 | 27.50 | 27.13 | 27.46 | 44,170 | +0.22(+0.80%) |
Jun 14, 2024 | 27.17 | 27.24 | 27.08 | 27.24 | 37,162 | +0.00(+0.00%) |
Jun 13, 2024 | 27.35 | 27.35 | 27.16 | 27.24 | 28,290 | -0.01(-0.04%) |
Jun 12, 2024 | 27.47 | 27.47 | 27.23 | 27.25 | 21,621 | -0.04(-0.15%) |
Jun 11, 2024 | 27.23 | 27.29 | 27.18 | 27.29 | 18,964 | -0.11(-0.40%) |
Jun 10, 2024 | 27.32 | 27.43 | 27.27 | 27.40 | 21,479 | -0.02(-0.06%) |
Jun 07, 2024 | 27.38 | 27.55 | 27.38 | 27.42 | 18,135 | -0.04(-0.16%) |
Jun 06, 2024 | 27.37 | 27.53 | 27.37 | 27.46 | 31,549 | +0.07(+0.25%) |
Jun 05, 2024 | 27.23 | 27.39 | 27.23 | 27.39 | 21,467 | +0.08(+0.29%) |
Jun 04, 2024 | 27.11 | 27.35 | 27.11 | 27.31 | 36,271 | +0.12(+0.44%) |