Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 27.94 | 27.99 | 27.88 | 27.96 | 7,188 | +0.13(+0.48%) |
Aug 15, 2024 | 27.83 | 27.86 | 27.79 | 27.83 | 2,601 | +0.27(+0.96%) |
Aug 14, 2024 | 27.50 | 27.59 | 27.47 | 27.56 | 5,282 | -0.02(-0.09%) |
Aug 13, 2024 | 27.40 | 27.62 | 27.39 | 27.58 | 4,392 | +0.25(+0.91%) |
Aug 12, 2024 | 27.36 | 27.44 | 27.34 | 27.34 | 8,226 | +0.05(+0.17%) |
Aug 09, 2024 | 27.18 | 27.31 | 27.16 | 27.29 | 4,466 | +0.09(+0.32%) |
Aug 08, 2024 | 26.96 | 27.24 | 26.96 | 27.20 | 7,305 | +0.50(+1.86%) |
Aug 07, 2024 | 27.05 | 27.07 | 26.70 | 26.70 | 3,390 | +0.28(+1.08%) |
Aug 06, 2024 | 26.23 | 26.57 | 26.23 | 26.42 | 6,927 | +0.12(+0.45%) |
Aug 05, 2024 | 27.00 | 27.00 | 25.81 | 26.30 | 13,981 | -0.78(-2.88%) |
Aug 02, 2024 | 27.12 | 27.12 | 27.02 | 27.08 | 4,952 | -0.51(-1.84%) |
Aug 01, 2024 | 27.81 | 27.81 | 27.50 | 27.59 | 8,298 | -0.27(-0.98%) |
Jul 31, 2024 | 27.77 | 27.90 | 27.77 | 27.86 | 10,596 | +0.46(+1.70%) |
Jul 30, 2024 | 27.52 | 27.52 | 27.34 | 27.40 | 2,224 | -0.07(-0.27%) |
Jul 29, 2024 | 27.53 | 27.53 | 27.43 | 27.47 | 2,514 | -0.12(-0.44%) |
Jul 26, 2024 | 27.52 | 27.64 | 27.49 | 27.59 | 5,265 | +0.24(+0.88%) |
Jul 25, 2024 | 27.35 | 27.48 | 27.32 | 27.35 | 2,704 | +0.02(+0.07%) |
Jul 24, 2024 | 27.65 | 27.65 | 27.33 | 27.33 | 6,799 | -0.41(-1.48%) |
Jul 23, 2024 | 27.96 | 27.96 | 27.72 | 27.74 | 8,275 | -0.13(-0.48%) |
Jul 22, 2024 | 27.68 | 27.96 | 27.68 | 27.87 | 8,689 | +0.18(+0.64%) |
Jul 19, 2024 | 27.80 | 27.85 | 27.67 | 27.70 | 4,622 | -0.25(-0.90%) |
Jul 18, 2024 | 28.24 | 28.24 | 27.86 | 27.95 | 12,080 | -0.16(-0.58%) |
Jul 17, 2024 | 28.17 | 28.23 | 28.08 | 28.11 | 9,482 | -0.39(-1.38%) |
Jul 16, 2024 | 28.43 | 28.51 | 28.36 | 28.51 | 85,787 | +0.20(+0.70%) |
Jul 15, 2024 | 28.37 | 28.42 | 28.27 | 28.31 | 3,418 | -0.12(-0.43%) |
Jul 12, 2024 | 28.42 | 28.54 | 28.42 | 28.43 | 10,787 | -0.02(-0.06%) |
Jul 11, 2024 | 28.50 | 28.50 | 28.38 | 28.45 | 3,871 | +0.03(+0.12%) |
Jul 10, 2024 | 28.29 | 28.42 | 28.29 | 28.42 | 11,984 | +0.20(+0.69%) |
Jul 09, 2024 | 28.24 | 28.29 | 28.19 | 28.22 | 8,968 | -0.01(-0.03%) |
Jul 08, 2024 | 28.21 | 28.26 | 28.17 | 28.23 | 4,897 | +0.06(+0.21%) |
Jul 05, 2024 | 28.19 | 28.19 | 28.03 | 28.17 | 6,654 | +0.19(+0.68%) |
Jul 03, 2024 | 27.95 | 28.00 | 27.94 | 27.98 | 7,121 | +0.27(+0.98%) |
Jul 02, 2024 | 27.61 | 27.71 | 27.61 | 27.71 | 1,121 | +0.06(+0.20%) |
Jul 01, 2024 | 27.75 | 27.75 | 27.65 | 27.65 | 2,041 | -0.03(-0.11%) |
Jun 28, 2024 | 27.77 | 27.77 | 27.64 | 27.68 | 4,380 | +0.14(+0.50%) |
Jun 27, 2024 | 27.57 | 27.60 | 27.50 | 27.54 | 12,209 | +0.07(+0.26%) |
Jun 26, 2024 | 27.44 | 27.47 | 27.39 | 27.47 | 2,366 | -0.01(-0.04%) |
Jun 25, 2024 | 27.46 | 27.50 | 27.42 | 27.48 | 4,703 | +0.08(+0.29%) |
Jun 24, 2024 | 27.62 | 27.62 | 27.36 | 27.40 | 4,796 | -0.16(-0.59%) |
Jun 21, 2024 | 27.55 | 27.61 | 27.55 | 27.56 | 1,286 | -0.09(-0.32%) |
Jun 20, 2024 | 27.74 | 27.74 | 27.61 | 27.65 | 3,378 | +0.03(+0.12%) |
Jun 18, 2024 | 27.52 | 27.65 | 27.52 | 27.62 | 1,930 | +0.23(+0.83%) |
Jun 17, 2024 | 27.38 | 27.43 | 27.31 | 27.39 | 8,498 | +0.08(+0.28%) |
Jun 14, 2024 | 27.17 | 27.31 | 27.17 | 27.31 | 2,167 | +0.15(+0.56%) |
Jun 13, 2024 | 27.25 | 27.25 | 27.16 | 27.16 | 2,150 | +0.01(+0.03%) |
Jun 12, 2024 | 27.20 | 27.23 | 27.14 | 27.16 | 3,327 | +0.23(+0.85%) |
Jun 11, 2024 | 26.86 | 26.93 | 26.80 | 26.93 | 3,025 | -0.04(-0.17%) |
Jun 10, 2024 | 26.94 | 27.07 | 26.94 | 26.97 | 9,584 | +0.03(+0.09%) |
Jun 07, 2024 | 27.08 | 27.08 | 26.95 | 26.95 | 918 | -0.10(-0.38%) |
Jun 06, 2024 | 27.09 | 27.09 | 27.00 | 27.05 | 3,749 | +0.10(+0.39%) |
Jun 05, 2024 | 26.80 | 26.95 | 26.80 | 26.95 | 2,160 | +0.38(+1.45%) |
Jun 04, 2024 | 26.40 | 26.57 | 26.40 | 26.56 | 3,202 | -0.47(-1.72%) |