Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 27.85 | 28.04 | 27.85 | 28.01 | 436,558 | +0.10(+0.36%) |
Aug 15, 2024 | 27.88 | 28.08 | 27.80 | 27.91 | 400,683 | +0.29(+1.05%) |
Aug 14, 2024 | 27.57 | 27.63 | 27.47 | 27.62 | 456,266 | +0.02(+0.07%) |
Aug 13, 2024 | 27.41 | 27.60 | 27.41 | 27.60 | 237,008 | +0.13(+0.47%) |
Aug 12, 2024 | 27.45 | 27.52 | 27.40 | 27.47 | 576,729 | +0.15(+0.55%) |
Aug 09, 2024 | 27.27 | 27.38 | 27.24 | 27.32 | 429,683 | +0.02(+0.07%) |
Aug 08, 2024 | 27.13 | 27.36 | 27.11 | 27.30 | 363,323 | +0.34(+1.26%) |
Aug 07, 2024 | 27.09 | 27.26 | 26.91 | 26.96 | 368,980 | +0.07(+0.26%) |
Aug 06, 2024 | 26.81 | 27.07 | 26.75 | 26.89 | 564,225 | +0.07(+0.26%) |
Aug 05, 2024 | 26.22 | 27.11 | 26.13 | 26.82 | 762,744 | -0.66(-2.40%) |
Aug 02, 2024 | 27.89 | 27.89 | 27.38 | 27.48 | 3,937,997 | -0.94(-3.31%) |
Aug 01, 2024 | 28.84 | 28.90 | 28.26 | 28.42 | 569,765 | -0.52(-1.80%) |
Jul 31, 2024 | 28.95 | 29.10 | 28.89 | 28.94 | 247,110 | +0.02(+0.07%) |
Jul 30, 2024 | 29.11 | 29.14 | 28.83 | 28.92 | 690,946 | -0.12(-0.41%) |
Jul 29, 2024 | 29.13 | 29.14 | 28.97 | 29.04 | 948,450 | -0.09(-0.31%) |
Jul 26, 2024 | 29.16 | 29.21 | 29.03 | 29.13 | 192,723 | +0.08(+0.28%) |
Jul 25, 2024 | 29.15 | 29.21 | 28.87 | 29.05 | 372,288 | -0.18(-0.62%) |
Jul 24, 2024 | 29.36 | 29.41 | 29.20 | 29.23 | 212,753 | -0.36(-1.22%) |
Jul 23, 2024 | 29.70 | 29.70 | 29.54 | 29.59 | 293,961 | -0.25(-0.84%) |
Jul 22, 2024 | 29.65 | 29.85 | 29.62 | 29.84 | 270,015 | +0.17(+0.57%) |
Jul 19, 2024 | 29.75 | 29.78 | 29.61 | 29.67 | 140,144 | -0.12(-0.40%) |
Jul 18, 2024 | 29.98 | 29.98 | 29.75 | 29.79 | 235,828 | +0.02(+0.07%) |
Jul 17, 2024 | 29.95 | 30.01 | 29.77 | 29.77 | 201,391 | -0.53(-1.75%) |
Jul 16, 2024 | 30.16 | 30.30 | 30.16 | 30.30 | 315,064 | +0.18(+0.60%) |
Jul 15, 2024 | 30.17 | 30.20 | 30.06 | 30.12 | 255,878 | +0.02(+0.07%) |
Jul 12, 2024 | 30.10 | 30.20 | 30.03 | 30.10 | 226,537 | -0.06(-0.20%) |
Jul 11, 2024 | 30.26 | 30.26 | 30.07 | 30.16 | 442,283 | -0.42(-1.37%) |
Jul 10, 2024 | 30.45 | 30.63 | 30.44 | 30.58 | 275,038 | +0.18(+0.59%) |
Jul 09, 2024 | 30.40 | 30.44 | 30.27 | 30.40 | 328,431 | +0.13(+0.43%) |
Jul 08, 2024 | 30.39 | 30.43 | 30.26 | 30.27 | 321,070 | -0.15(-0.49%) |
Jul 05, 2024 | 30.52 | 30.52 | 30.35 | 30.42 | 212,180 | -0.04(-0.13%) |
Jul 03, 2024 | 30.35 | 30.58 | 30.35 | 30.46 | 205,717 | +0.01(+0.03%) |
Jul 02, 2024 | 30.40 | 30.47 | 30.29 | 30.45 | 231,351 | -0.10(-0.33%) |
Jul 01, 2024 | 30.22 | 30.55 | 30.22 | 30.55 | 930,280 | +0.49(+1.63%) |
Jun 28, 2024 | 29.92 | 30.12 | 29.81 | 30.06 | 691,357 | +0.10(+0.33%) |
Jun 27, 2024 | 29.98 | 29.98 | 29.83 | 29.96 | 269,558 | +0.03(+0.11%) |
Jun 26, 2024 | 29.70 | 29.93 | 29.70 | 29.93 | 516,301 | +0.17(+0.57%) |
Jun 25, 2024 | 29.87 | 29.87 | 29.68 | 29.76 | 152,107 | -0.07(-0.23%) |
Jun 24, 2024 | 29.74 | 29.86 | 29.74 | 29.83 | 582,088 | +0.12(+0.40%) |
Jun 21, 2024 | 29.77 | 29.77 | 29.55 | 29.71 | 169,285 | -0.09(-0.30%) |
Jun 20, 2024 | 29.29 | 29.80 | 29.29 | 29.80 | 225,168 | +0.37(+1.25%) |
Jun 18, 2024 | 29.45 | 29.49 | 29.31 | 29.43 | 161,139 | +0.00(+0.00%) |
Jun 17, 2024 | 29.30 | 29.43 | 29.26 | 29.43 | 309,929 | +0.28(+0.95%) |
Jun 14, 2024 | 29.26 | 29.26 | 29.05 | 29.15 | 230,126 | +0.00(+0.00%) |
Jun 13, 2024 | 29.25 | 29.31 | 29.03 | 29.15 | 1,256,800 | -0.20(-0.68%) |
Jun 12, 2024 | 29.23 | 29.42 | 29.06 | 29.35 | 141,810 | -0.10(-0.34%) |
Jun 11, 2024 | 29.45 | 29.51 | 29.32 | 29.45 | 188,776 | -0.08(-0.27%) |
Jun 10, 2024 | 29.27 | 29.58 | 29.27 | 29.53 | 261,728 | +0.26(+0.88%) |
Jun 07, 2024 | 28.95 | 29.38 | 28.95 | 29.27 | 128,851 | +0.24(+0.82%) |
Jun 06, 2024 | 29.08 | 29.14 | 28.96 | 29.03 | 349,477 | +0.07(+0.24%) |
Jun 05, 2024 | 28.89 | 29.05 | 28.73 | 28.96 | 171,785 | +0.32(+1.11%) |
Jun 04, 2024 | 28.78 | 28.82 | 28.56 | 28.65 | 341,352 | -0.48(-1.63%) |