Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.16 | 28.43 | 28.16 | 28.42 | 4,079 | +0.47(+1.67%) |
Aug 22, 2024 | 28.15 | 28.15 | 27.93 | 27.95 | 3,491 | -0.15(-0.53%) |
Aug 21, 2024 | 27.99 | 28.10 | 27.87 | 28.10 | 4,057 | +0.27(+0.98%) |
Aug 20, 2024 | 27.82 | 27.88 | 27.81 | 27.83 | 4,765 | -0.07(-0.27%) |
Aug 19, 2024 | 27.68 | 28.39 | 27.68 | 27.90 | 7,303 | +0.41(+1.49%) |
Aug 16, 2024 | 27.41 | 27.55 | 27.41 | 27.49 | 8,571 | +0.12(+0.44%) |
Aug 15, 2024 | 27.32 | 27.43 | 27.28 | 27.37 | 3,930 | +0.25(+0.92%) |
Aug 14, 2024 | 27.05 | 27.12 | 27.02 | 27.12 | 12,373 | +0.12(+0.44%) |
Aug 13, 2024 | 26.77 | 27.02 | 26.73 | 27.00 | 10,264 | +0.41(+1.54%) |
Aug 12, 2024 | 26.59 | 26.63 | 26.56 | 26.59 | 2,736 | -0.01(-0.04%) |
Aug 09, 2024 | 26.43 | 26.60 | 26.35 | 26.60 | 6,885 | +0.17(+0.64%) |
Aug 08, 2024 | 26.30 | 26.45 | 26.30 | 26.43 | 3,294 | +0.38(+1.45%) |
Aug 07, 2024 | 26.38 | 26.48 | 26.05 | 26.05 | 15,041 | +0.14(+0.56%) |
Aug 06, 2024 | 25.69 | 25.99 | 25.69 | 25.91 | 29,980 | +0.05(+0.19%) |
Aug 05, 2024 | 25.56 | 25.96 | 24.64 | 25.86 | 15,506 | -0.59(-2.23%) |
Aug 02, 2024 | 26.58 | 26.59 | 26.17 | 26.45 | 18,247 | -0.38(-1.40%) |
Aug 01, 2024 | 27.26 | 27.26 | 26.70 | 26.83 | 8,614 | -0.73(-2.64%) |
Jul 31, 2024 | 27.57 | 27.58 | 27.43 | 27.55 | 1,538 | +0.29(+1.08%) |
Jul 30, 2024 | 27.25 | 27.27 | 27.17 | 27.26 | 7,047 | +0.09(+0.33%) |
Jul 29, 2024 | 27.22 | 27.22 | 27.05 | 27.17 | 7,956 | -0.01(-0.04%) |
Jul 26, 2024 | 27.12 | 27.23 | 27.09 | 27.18 | 9,557 | +0.29(+1.09%) |
Jul 25, 2024 | 26.86 | 27.02 | 26.77 | 26.89 | 8,169 | -0.13(-0.47%) |
Jul 24, 2024 | 27.21 | 27.22 | 27.00 | 27.02 | 23,205 | -0.22(-0.82%) |
Jul 23, 2024 | 27.27 | 27.30 | 27.23 | 27.24 | 9,186 | -0.23(-0.84%) |
Jul 22, 2024 | 27.37 | 27.52 | 27.26 | 27.47 | 11,294 | +0.34(+1.25%) |
Jul 19, 2024 | 27.24 | 27.24 | 27.12 | 27.13 | 5,573 | -0.16(-0.60%) |
Jul 18, 2024 | 27.58 | 27.58 | 27.24 | 27.29 | 14,504 | -0.18(-0.66%) |
Jul 17, 2024 | 27.53 | 27.55 | 27.39 | 27.47 | 3,706 | -0.07(-0.25%) |
Jul 16, 2024 | 27.44 | 27.54 | 27.44 | 27.54 | 4,231 | +0.16(+0.57%) |
Jul 15, 2024 | 27.55 | 28.11 | 27.32 | 27.39 | 6,559 | -0.14(-0.52%) |
Jul 12, 2024 | 27.65 | 27.72 | 27.52 | 27.53 | 4,176 | +0.16(+0.59%) |
Jul 11, 2024 | 27.42 | 27.47 | 27.31 | 27.37 | 8,929 | +0.19(+0.70%) |
Jul 10, 2024 | 26.98 | 27.27 | 26.98 | 27.18 | 9,224 | +0.24(+0.88%) |
Jul 09, 2024 | 27.00 | 27.00 | 26.82 | 26.94 | 5,674 | -0.09(-0.33%) |
Jul 08, 2024 | 27.20 | 27.21 | 27.01 | 27.03 | 6,792 | -0.13(-0.47%) |
Jul 05, 2024 | 27.10 | 27.16 | 27.07 | 27.16 | 13,448 | +0.16(+0.57%) |
Jul 03, 2024 | 26.81 | 27.05 | 26.81 | 27.00 | 2,623 | +0.37(+1.39%) |
Jul 02, 2024 | 26.46 | 26.65 | 26.46 | 26.63 | 6,715 | +0.10(+0.38%) |
Jul 01, 2024 | 26.60 | 26.61 | 26.40 | 26.53 | 11,284 | +0.04(+0.14%) |
Jun 28, 2024 | 26.64 | 26.64 | 26.44 | 26.50 | 9,915 | +0.12(+0.46%) |
Jun 27, 2024 | 26.27 | 26.48 | 26.27 | 26.37 | 12,517 | -0.02(-0.09%) |
Jun 26, 2024 | 26.33 | 26.48 | 26.30 | 26.40 | 9,026 | -0.22(-0.81%) |
Jun 25, 2024 | 26.46 | 26.63 | 26.46 | 26.61 | 7,402 | +0.01(+0.04%) |
Jun 24, 2024 | 26.44 | 26.63 | 26.44 | 26.60 | 5,171 | +0.32(+1.21%) |
Jun 21, 2024 | 26.30 | 26.34 | 26.20 | 26.28 | 12,958 | -0.23(-0.87%) |
Jun 20, 2024 | 26.51 | 26.55 | 26.41 | 26.51 | 4,475 | +0.05(+0.21%) |
Jun 18, 2024 | 26.35 | 26.48 | 26.35 | 26.46 | 8,786 | +0.16(+0.61%) |
Jun 17, 2024 | 26.19 | 26.33 | 26.10 | 26.30 | 6,026 | +0.06(+0.21%) |
Jun 14, 2024 | 26.25 | 26.25 | 26.11 | 26.24 | 14,964 | -0.35(-1.32%) |
Jun 13, 2024 | 26.68 | 26.77 | 26.42 | 26.59 | 22,459 | -0.39(-1.45%) |
Jun 12, 2024 | 27.14 | 27.14 | 26.91 | 26.98 | 6,285 | +0.42(+1.57%) |
Jun 11, 2024 | 26.61 | 26.61 | 26.47 | 26.57 | 4,842 | -0.30(-1.11%) |
Jun 10, 2024 | 26.80 | 26.96 | 26.75 | 26.87 | 22,138 | -0.08(-0.30%) |
Jun 07, 2024 | 27.01 | 27.05 | 26.91 | 26.95 | 5,778 | -0.29(-1.08%) |
Jun 06, 2024 | 27.17 | 27.25 | 27.17 | 27.24 | 1,987 | +0.14(+0.51%) |
Jun 05, 2024 | 27.18 | 27.21 | 27.03 | 27.10 | 9,385 | +0.11(+0.42%) |
Jun 04, 2024 | 27.05 | 27.06 | 26.92 | 26.99 | 12,020 | -0.16(-0.61%) |