Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 27.70 | 27.80 | 27.31 | 27.41 | 18,619 | -0.41(-1.47%) |
Aug 21, 2024 | 27.13 | 27.82 | 27.13 | 27.82 | 13,601 | +0.69(+2.54%) |
Aug 20, 2024 | 27.55 | 27.56 | 27.10 | 27.13 | 7,459 | -0.06(-0.22%) |
Aug 19, 2024 | 26.52 | 27.50 | 26.52 | 27.19 | 35,682 | +0.39(+1.46%) |
Aug 16, 2024 | 27.60 | 27.63 | 26.65 | 26.80 | 71,128 | -0.90(-3.25%) |
Aug 15, 2024 | 27.14 | 27.88 | 27.14 | 27.70 | 15,202 | +0.58(+2.14%) |
Aug 14, 2024 | 26.97 | 27.52 | 26.97 | 27.12 | 8,724 | -0.17(-0.62%) |
Aug 13, 2024 | 26.91 | 27.76 | 26.91 | 27.29 | 56,448 | +0.40(+1.49%) |
Aug 12, 2024 | 26.16 | 27.22 | 26.16 | 26.89 | 36,238 | +0.37(+1.40%) |
Aug 09, 2024 | 26.54 | 26.70 | 26.23 | 26.52 | 13,402 | +0.02(+0.08%) |
Aug 08, 2024 | 26.07 | 26.84 | 25.87 | 26.50 | 28,740 | +0.80(+3.11%) |
Aug 07, 2024 | 26.33 | 26.73 | 25.40 | 25.70 | 50,588 | -0.60(-2.28%) |
Aug 06, 2024 | 26.79 | 27.15 | 26.05 | 26.30 | 53,319 | -1.13(-4.12%) |
Aug 02, 2024 | 27.43 | 0 | -1.13(-3.96%) | |||
Aug 01, 2024 | 28.36 | 28.91 | 27.75 | 28.56 | 47,958 | +0.76(+2.73%) |
Jul 31, 2024 | 27.77 | 28.46 | 27.70 | 27.80 | 29,075 | +0.03(+0.11%) |
Jul 30, 2024 | 27.49 | 28.15 | 27.22 | 27.77 | 44,728 | -0.51(-1.80%) |
Jul 29, 2024 | 28.36 | 28.36 | 27.92 | 28.28 | 5,105 | -0.07(-0.25%) |
Jul 26, 2024 | 28.30 | 28.39 | 28.14 | 28.35 | 9,585 | +0.12(+0.43%) |
Jul 25, 2024 | 27.20 | 28.30 | 27.20 | 28.23 | 11,600 | +1.03(+3.79%) |
Jul 24, 2024 | 28.05 | 28.15 | 27.20 | 27.20 | 12,055 | -0.85(-3.03%) |
Jul 23, 2024 | 27.68 | 28.05 | 27.42 | 28.05 | 21,947 | +0.55(+2.00%) |
Jul 22, 2024 | 27.52 | 27.62 | 27.42 | 27.50 | 52,779 | +0.06(+0.22%) |
Jul 19, 2024 | 27.41 | 27.50 | 27.25 | 27.44 | 17,321 | +0.06(+0.22%) |
Jul 18, 2024 | 27.83 | 27.83 | 27.23 | 27.38 | 21,019 | -0.62(-2.21%) |
Jul 17, 2024 | 28.61 | 28.75 | 27.31 | 28.00 | 21,583 | -0.41(-1.44%) |
Jul 16, 2024 | 27.53 | 28.68 | 27.26 | 28.41 | 42,519 | +1.16(+4.26%) |
Jul 15, 2024 | 27.05 | 27.69 | 27.00 | 27.25 | 33,528 | +0.10(+0.37%) |
Jul 12, 2024 | 27.02 | 28.00 | 27.02 | 27.15 | 24,888 | +0.15(+0.56%) |
Jul 11, 2024 | 26.50 | 27.20 | 26.50 | 27.00 | 38,014 | +0.58(+2.20%) |
Jul 10, 2024 | 26.00 | 27.14 | 26.00 | 26.42 | 70,658 | +0.54(+2.09%) |
Jul 09, 2024 | 26.05 | 26.05 | 25.58 | 25.88 | 28,945 | +0.30(+1.17%) |
Jul 08, 2024 | 24.79 | 25.81 | 24.75 | 25.58 | 43,755 | +1.22(+5.01%) |
Jul 05, 2024 | 25.05 | 25.41 | 24.36 | 24.36 | 27,725 | -0.25(-1.02%) |
Jul 04, 2024 | 25.02 | 25.21 | 24.61 | 24.61 | 9,992 | -0.20(-0.81%) |
Jul 03, 2024 | 25.72 | 25.74 | 24.81 | 24.81 | 19,402 | -0.93(-3.61%) |
Jul 02, 2024 | 25.56 | 25.74 | 25.49 | 25.74 | 10,545 | -0.17(-0.66%) |
Jun 28, 2024 | 25.91 | 0 | +1.00(+4.01%) | |||
Jun 27, 2024 | 24.62 | 25.32 | 24.62 | 24.91 | 5,738 | -0.05(-0.20%) |
Jun 26, 2024 | 23.77 | 25.05 | 23.50 | 24.96 | 31,192 | +1.65(+7.08%) |
Jun 25, 2024 | 23.58 | 23.58 | 23.00 | 23.31 | 26,656 | -0.32(-1.35%) |
Jun 24, 2024 | 23.75 | 24.50 | 23.63 | 23.63 | 21,128 | -0.11(-0.46%) |
Jun 21, 2024 | 24.64 | 25.00 | 23.63 | 23.74 | 98,019 | -1.25(-5.00%) |
Jun 20, 2024 | 26.50 | 26.59 | 24.91 | 24.99 | 89,749 | -1.51(-5.70%) |
Jun 19, 2024 | 26.99 | 26.99 | 26.50 | 26.50 | 19,035 | -0.37(-1.38%) |
Jun 18, 2024 | 26.62 | 27.11 | 26.62 | 26.87 | 31,222 | -0.12(-0.44%) |
Jun 17, 2024 | 26.04 | 27.00 | 26.04 | 26.99 | 15,086 | +0.70(+2.66%) |
Jun 14, 2024 | 25.79 | 26.64 | 25.79 | 26.29 | 41,435 | +0.18(+0.69%) |
Jun 13, 2024 | 27.21 | 27.21 | 25.92 | 26.11 | 26,674 | -0.13(-0.50%) |
Jun 12, 2024 | 26.12 | 26.87 | 25.88 | 26.24 | 33,746 | +0.67(+2.62%) |
Jun 11, 2024 | 25.88 | 25.88 | 25.10 | 25.57 | 17,183 | -0.20(-0.78%) |
Jun 10, 2024 | 26.07 | 26.24 | 25.31 | 25.77 | 25,566 | +0.10(+0.39%) |
Jun 07, 2024 | 25.78 | 25.83 | 25.10 | 25.67 | 49,712 | +0.02(+0.08%) |
Jun 06, 2024 | 25.08 | 25.65 | 25.03 | 25.65 | 19,355 | +0.05(+0.20%) |
Jun 05, 2024 | 25.00 | 25.65 | 24.92 | 25.60 | 25,515 | +0.60(+2.40%) |
Jun 04, 2024 | 24.34 | 25.00 | 24.34 | 25.00 | 8,654 | +0.21(+0.85%) |