Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 28.18 | 28.19 | 28.02 | 28.02 | 45,397 | -0.23(-0.81%) |
Aug 19, 2024 | 28.14 | 28.25 | 28.13 | 28.25 | 102,670 | +0.15(+0.53%) |
Aug 16, 2024 | 28.03 | 28.12 | 28.00 | 28.10 | 47,837 | +0.07(+0.25%) |
Aug 15, 2024 | 28.00 | 28.11 | 27.91 | 28.03 | 86,363 | +0.29(+1.05%) |
Aug 14, 2024 | 27.68 | 27.74 | 27.59 | 27.74 | 33,601 | +0.12(+0.44%) |
Aug 13, 2024 | 27.58 | 27.66 | 27.41 | 27.62 | 74,429 | +0.20(+0.72%) |
Aug 12, 2024 | 27.72 | 27.72 | 27.36 | 27.42 | 24,187 | -0.14(-0.51%) |
Aug 09, 2024 | 27.66 | 27.66 | 27.44 | 27.56 | 28,125 | -0.13(-0.47%) |
Aug 08, 2024 | 27.34 | 27.69 | 27.33 | 27.69 | 101,410 | +0.63(+2.33%) |
Aug 07, 2024 | 27.55 | 27.66 | 27.06 | 27.06 | 58,852 | -0.26(-0.95%) |
Aug 06, 2024 | 27.02 | 27.61 | 26.98 | 27.32 | 107,848 | +0.33(+1.22%) |
Aug 05, 2024 | 26.77 | 27.15 | 26.73 | 26.99 | 99,018 | -0.68(-2.46%) |
Aug 02, 2024 | 27.68 | 27.78 | 27.33 | 27.67 | 58,269 | -0.39(-1.39%) |
Aug 01, 2024 | 28.53 | 28.59 | 27.84 | 28.06 | 77,239 | -0.29(-1.02%) |
Jul 31, 2024 | 28.68 | 28.68 | 28.27 | 28.35 | 53,765 | +0.12(+0.41%) |
Jul 30, 2024 | 28.15 | 28.26 | 28.10 | 28.23 | 77,223 | +0.22(+0.79%) |
Jul 29, 2024 | 28.18 | 28.18 | 27.94 | 28.01 | 67,984 | -0.06(-0.21%) |
Jul 26, 2024 | 27.99 | 28.12 | 27.89 | 28.07 | 182,569 | +0.36(+1.30%) |
Jul 25, 2024 | 27.66 | 28.04 | 27.55 | 27.71 | 177,747 | +0.18(+0.67%) |
Jul 24, 2024 | 27.85 | 27.93 | 27.53 | 27.53 | 43,278 | -0.43(-1.54%) |
Jul 23, 2024 | 28.02 | 28.02 | 27.88 | 27.96 | 54,488 | +0.08(+0.30%) |
Jul 22, 2024 | 27.68 | 27.90 | 27.53 | 27.87 | 58,005 | +0.32(+1.16%) |
Jul 19, 2024 | 27.90 | 27.90 | 27.52 | 27.55 | 29,748 | -0.19(-0.68%) |
Jul 18, 2024 | 27.89 | 28.18 | 27.70 | 27.74 | 99,686 | -0.18(-0.64%) |
Jul 17, 2024 | 27.85 | 28.13 | 27.82 | 27.92 | 58,565 | -0.09(-0.32%) |
Jul 16, 2024 | 27.48 | 28.01 | 27.48 | 28.01 | 113,910 | +0.64(+2.33%) |
Jul 15, 2024 | 27.33 | 27.52 | 27.33 | 27.37 | 57,178 | +0.09(+0.33%) |
Jul 12, 2024 | 27.14 | 27.38 | 27.14 | 27.28 | 88,675 | +0.24(+0.90%) |
Jul 11, 2024 | 27.06 | 27.07 | 26.71 | 27.04 | 61,797 | +0.54(+2.05%) |
Jul 10, 2024 | 26.39 | 26.52 | 26.30 | 26.49 | 30,141 | +0.27(+1.03%) |
Jul 09, 2024 | 26.27 | 26.31 | 26.19 | 26.22 | 21,381 | -0.07(-0.26%) |
Jul 08, 2024 | 26.28 | 26.41 | 26.25 | 26.29 | 40,420 | +0.12(+0.46%) |
Jul 05, 2024 | 26.32 | 26.32 | 26.11 | 26.17 | 25,559 | -0.10(-0.38%) |
Jul 03, 2024 | 26.25 | 26.41 | 26.24 | 26.27 | 72,145 | +0.02(+0.08%) |
Jul 02, 2024 | 26.19 | 26.25 | 26.12 | 26.25 | 68,425 | +0.10(+0.38%) |
Jul 01, 2024 | 26.47 | 26.47 | 26.07 | 26.15 | 40,056 | -0.05(-0.19%) |
Jun 28, 2024 | 26.33 | 26.46 | 26.16 | 26.20 | 94,903 | -0.07(-0.27%) |
Jun 27, 2024 | 26.26 | 26.33 | 26.19 | 26.27 | 49,527 | +0.07(+0.27%) |
Jun 26, 2024 | 26.23 | 26.27 | 26.13 | 26.20 | 111,927 | -0.15(-0.57%) |
Jun 25, 2024 | 26.54 | 26.54 | 26.25 | 26.35 | 38,243 | -0.20(-0.76%) |
Jun 24, 2024 | 26.42 | 26.64 | 26.37 | 26.55 | 41,414 | +0.26(+0.99%) |
Jun 21, 2024 | 26.23 | 26.34 | 25.94 | 26.29 | 59,029 | -0.04(-0.15%) |
Jun 20, 2024 | 26.30 | 26.41 | 26.25 | 26.33 | 69,726 | +0.02(+0.08%) |
Jun 18, 2024 | 26.23 | 26.35 | 26.18 | 26.31 | 62,739 | +0.10(+0.38%) |
Jun 17, 2024 | 25.96 | 26.21 | 25.86 | 26.21 | 174,735 | +0.32(+1.23%) |
Jun 14, 2024 | 26.01 | 26.06 | 25.85 | 25.89 | 47,437 | -0.31(-1.18%) |
Jun 13, 2024 | 26.21 | 26.22 | 26.00 | 26.20 | 44,998 | -0.10(-0.36%) |
Jun 12, 2024 | 26.42 | 26.50 | 26.27 | 26.30 | 20,266 | +0.21(+0.79%) |
Jun 11, 2024 | 26.04 | 26.09 | 25.88 | 26.09 | 43,747 | +0.00(+0.00%) |
Jun 10, 2024 | 25.95 | 26.13 | 25.95 | 26.09 | 42,661 | -0.03(-0.11%) |
Jun 07, 2024 | 26.04 | 26.26 | 26.04 | 26.12 | 37,154 | -0.11(-0.42%) |
Jun 06, 2024 | 26.36 | 26.38 | 26.17 | 26.23 | 34,203 | -0.15(-0.58%) |
Jun 05, 2024 | 26.33 | 26.39 | 26.19 | 26.39 | 37,511 | +0.10(+0.39%) |
Jun 04, 2024 | 26.22 | 26.38 | 26.18 | 26.28 | 62,398 | -0.13(-0.49%) |