Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 27.47 | 27.62 | 26.53 | 27.12 | 15,220 | -0.37(-1.35%) |
Aug 21, 2024 | 27.77 | 27.77 | 27.47 | 27.49 | 9,032 | -0.27(-0.97%) |
Aug 20, 2024 | 27.62 | 27.80 | 27.25 | 27.76 | 39,269 | -0.05(-0.18%) |
Aug 19, 2024 | 27.66 | 28.00 | 27.57 | 27.81 | 28,078 | +0.10(+0.36%) |
Aug 16, 2024 | 27.88 | 28.01 | 27.70 | 27.71 | 6,829 | -0.33(-1.18%) |
Aug 15, 2024 | 28.30 | 28.30 | 27.80 | 28.04 | 21,380 | -0.12(-0.43%) |
Aug 14, 2024 | 27.95 | 28.27 | 27.66 | 28.16 | 5,439 | +0.27(+0.97%) |
Aug 13, 2024 | 28.14 | 28.44 | 27.89 | 27.89 | 5,740 | -0.26(-0.92%) |
Aug 12, 2024 | 28.40 | 28.48 | 27.85 | 28.15 | 39,015 | -0.25(-0.88%) |
Aug 09, 2024 | 27.29 | 28.40 | 27.20 | 28.40 | 46,518 | +1.20(+4.41%) |
Aug 08, 2024 | 27.33 | 27.46 | 27.06 | 27.20 | 12,020 | +0.25(+0.93%) |
Aug 07, 2024 | 26.80 | 27.18 | 26.76 | 26.95 | 11,807 | +0.19(+0.71%) |
Aug 06, 2024 | 27.18 | 27.18 | 26.75 | 26.76 | 8,926 | -0.42(-1.55%) |
Aug 05, 2024 | 27.24 | 27.40 | 26.50 | 27.18 | 40,550 | -0.83(-2.96%) |
Aug 02, 2024 | 27.80 | 28.03 | 27.36 | 28.01 | 95,008 | +0.31(+1.12%) |
Aug 01, 2024 | 27.19 | 27.86 | 26.85 | 27.70 | 99,358 | +1.07(+4.02%) |
Jul 31, 2024 | 26.09 | 26.90 | 26.09 | 26.63 | 29,181 | -0.25(-0.93%) |
Jul 30, 2024 | 26.74 | 27.04 | 26.74 | 26.88 | 8,170 | -0.09(-0.33%) |
Jul 29, 2024 | 27.00 | 27.00 | 26.74 | 26.97 | 24,519 | -0.03(-0.11%) |
Jul 26, 2024 | 27.05 | 27.20 | 26.79 | 27.00 | 23,713 | -0.09(-0.31%) |
Jul 25, 2024 | 27.00 | 27.17 | 27.00 | 27.09 | 12,073 | +0.02(+0.06%) |
Jul 24, 2024 | 26.51 | 27.20 | 26.37 | 27.07 | 11,425 | +0.23(+0.86%) |
Jul 23, 2024 | 26.60 | 26.88 | 26.35 | 26.84 | 5,970 | +0.28(+1.05%) |
Jul 22, 2024 | 27.15 | 27.15 | 26.54 | 26.56 | 7,222 | -0.41(-1.52%) |
Jul 19, 2024 | 26.98 | 27.18 | 26.45 | 26.97 | 25,926 | +0.08(+0.30%) |
Jul 18, 2024 | 26.74 | 26.91 | 26.68 | 26.89 | 7,081 | +0.14(+0.52%) |
Jul 17, 2024 | 26.00 | 26.76 | 25.92 | 26.75 | 119,671 | +0.63(+2.41%) |
Jul 16, 2024 | 25.93 | 26.20 | 25.92 | 26.12 | 37,662 | +0.14(+0.54%) |
Jul 15, 2024 | 25.92 | 26.00 | 25.92 | 25.98 | 12,852 | +0.06(+0.23%) |
Jul 12, 2024 | 26.01 | 26.05 | 25.83 | 25.92 | 12,054 | -0.22(-0.84%) |
Jul 11, 2024 | 26.05 | 26.16 | 25.98 | 26.14 | 14,385 | -0.04(-0.15%) |
Jul 10, 2024 | 26.02 | 26.20 | 25.87 | 26.18 | 9,473 | +0.08(+0.31%) |
Jul 09, 2024 | 26.19 | 26.20 | 26.00 | 26.10 | 7,026 | -0.02(-0.10%) |
Jul 08, 2024 | 26.06 | 26.20 | 26.02 | 26.12 | 17,213 | +0.11(+0.40%) |
Jul 05, 2024 | 26.00 | 26.20 | 26.00 | 26.02 | 13,193 | -0.18(-0.69%) |
Jul 03, 2024 | 26.19 | 26.20 | 25.90 | 26.20 | 8,477 | +0.16(+0.61%) |
Jul 02, 2024 | 26.02 | 26.18 | 25.48 | 26.04 | 19,116 | +0.02(+0.08%) |
Jul 01, 2024 | 25.79 | 26.02 | 25.50 | 26.02 | 5,239 | +0.08(+0.31%) |
Jun 28, 2024 | 25.57 | 26.11 | 25.51 | 25.94 | 28,500 | +0.15(+0.58%) |
Jun 27, 2024 | 25.61 | 25.80 | 25.45 | 25.79 | 16,603 | -0.10(-0.39%) |
Jun 26, 2024 | 25.61 | 25.89 | 25.43 | 25.89 | 16,627 | +0.16(+0.62%) |
Jun 25, 2024 | 25.38 | 26.25 | 25.38 | 25.73 | 11,162 | +0.02(+0.08%) |
Jun 24, 2024 | 25.80 | 25.93 | 25.62 | 25.71 | 3,492 | -0.30(-1.15%) |
Jun 21, 2024 | 26.31 | 26.31 | 25.57 | 26.01 | 16,612 | -0.30(-1.14%) |
Jun 20, 2024 | 26.00 | 26.32 | 25.71 | 26.31 | 28,604 | +0.01(+0.04%) |
Jun 18, 2024 | 26.48 | 26.50 | 25.31 | 26.30 | 10,706 | -0.09(-0.34%) |
Jun 17, 2024 | 25.54 | 26.39 | 25.35 | 26.39 | 25,923 | +0.24(+0.92%) |
Jun 14, 2024 | 26.15 | 26.15 | 25.51 | 26.15 | 26,173 | -0.25(-0.95%) |
Jun 13, 2024 | 26.24 | 26.53 | 26.11 | 26.40 | 11,973 | -0.14(-0.51%) |
Jun 12, 2024 | 26.72 | 26.72 | 26.10 | 26.54 | 9,109 | -0.07(-0.24%) |
Jun 11, 2024 | 27.00 | 27.00 | 26.27 | 26.60 | 17,017 | -0.15(-0.56%) |
Jun 10, 2024 | 27.01 | 27.03 | 26.60 | 26.75 | 15,471 | -0.19(-0.71%) |
Jun 07, 2024 | 26.49 | 27.40 | 26.49 | 26.94 | 36,726 | -0.05(-0.19%) |
Jun 06, 2024 | 27.26 | 27.55 | 26.34 | 26.99 | 28,328 | -0.61(-2.21%) |
Jun 05, 2024 | 25.50 | 27.90 | 25.20 | 27.60 | 90,489 | +2.22(+8.75%) |
Jun 04, 2024 | 25.75 | 25.82 | 25.20 | 25.38 | 50,943 | -0.62(-2.38%) |