Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 28.47 | 28.49 | 28.47 | 28.49 | 2,152 | +0.08(+0.28%) |
Aug 15, 2024 | 28.52 | 28.52 | 28.41 | 28.41 | 505 | +0.28(+1.00%) |
Aug 14, 2024 | 28.20 | 28.20 | 28.10 | 28.13 | 521 | -0.01(-0.04%) |
Aug 13, 2024 | 27.94 | 28.14 | 27.94 | 28.14 | 3,551 | +0.35(+1.26%) |
Aug 12, 2024 | 28.09 | 28.09 | 27.79 | 27.79 | 417 | -0.18(-0.63%) |
Aug 09, 2024 | 27.86 | 28.03 | 27.77 | 27.97 | 6,870 | +0.07(+0.25%) |
Aug 08, 2024 | 27.87 | 27.90 | 27.79 | 27.90 | 432 | +0.43(+1.57%) |
Aug 07, 2024 | 27.98 | 27.98 | 27.46 | 27.46 | 1,287 | -0.17(-0.62%) |
Aug 06, 2024 | 27.75 | 27.78 | 27.64 | 27.64 | 614 | +0.60(+2.23%) |
Aug 05, 2024 | 26.94 | 27.36 | 26.94 | 27.03 | 1,021 | -0.68(-2.46%) |
Aug 02, 2024 | 27.79 | 27.79 | 27.65 | 27.72 | 2,232 | -0.74(-2.60%) |
Aug 01, 2024 | 28.66 | 28.66 | 28.34 | 28.46 | 1,319 | -0.19(-0.65%) |
Jul 31, 2024 | 28.71 | 28.86 | 28.64 | 28.64 | 3,337 | +0.06(+0.19%) |
Jul 30, 2024 | 28.42 | 28.59 | 28.38 | 28.59 | 991 | +0.36(+1.29%) |
Jul 29, 2024 | 28.13 | 28.22 | 28.13 | 28.22 | 213 | +0.03(+0.12%) |
Jul 26, 2024 | 28.00 | 28.33 | 28.00 | 28.19 | 2,664 | +0.44(+1.58%) |
Jul 25, 2024 | 27.93 | 27.93 | 27.68 | 27.75 | 5,428 | +0.37(+1.34%) |
Jul 24, 2024 | 27.64 | 27.68 | 27.38 | 27.38 | 330 | -0.57(-2.05%) |
Jul 23, 2024 | 27.91 | 27.96 | 27.91 | 27.96 | 286 | +0.04(+0.16%) |
Jul 22, 2024 | 27.90 | 27.91 | 27.90 | 27.91 | 706 | +0.33(+1.19%) |
Jul 19, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 156 | +0.10(+0.35%) |
Jul 18, 2024 | 27.75 | 27.75 | 27.49 | 27.49 | 384 | -0.08(-0.30%) |
Jul 17, 2024 | 27.52 | 27.57 | 27.50 | 27.57 | 1,725 | +0.12(+0.44%) |
Jul 16, 2024 | 27.20 | 27.45 | 27.20 | 27.45 | 1,938 | +0.50(+1.85%) |
Jul 15, 2024 | 26.94 | 26.95 | 26.92 | 26.95 | 1,476 | +0.14(+0.52%) |
Jul 12, 2024 | 26.71 | 26.89 | 26.71 | 26.81 | 3,947 | +0.00(+0.00%) |
Jul 11, 2024 | 26.50 | 26.81 | 26.50 | 26.81 | 900 | +0.79(+3.03%) |
Jul 10, 2024 | 25.85 | 26.02 | 25.84 | 26.02 | 1,351 | +0.18(+0.68%) |
Jul 09, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 198 | -0.13(-0.48%) |
Jul 08, 2024 | 26.03 | 26.03 | 25.93 | 25.97 | 28,089 | -0.05(-0.19%) |
Jul 05, 2024 | 25.95 | 26.02 | 25.95 | 26.02 | 224 | -0.13(-0.50%) |
Jul 03, 2024 | 26.16 | 26.16 | 26.05 | 26.15 | 587 | +0.12(+0.44%) |
Jul 02, 2024 | 25.90 | 26.03 | 25.85 | 26.03 | 2,411 | +0.16(+0.64%) |
Jul 01, 2024 | 26.28 | 26.28 | 25.87 | 25.87 | 2,216 | -0.41(-1.58%) |
Jun 28, 2024 | 26.51 | 26.51 | 26.18 | 26.28 | 438 | -0.08(-0.31%) |
Jun 27, 2024 | 26.38 | 26.38 | 26.25 | 26.37 | 956 | -0.01(-0.03%) |
Jun 26, 2024 | 26.29 | 26.40 | 26.24 | 26.37 | 815 | -0.05(-0.19%) |
Jun 25, 2024 | 26.52 | 26.52 | 26.36 | 26.42 | 679 | -0.29(-1.09%) |
Jun 24, 2024 | 26.72 | 26.78 | 26.71 | 26.71 | 852 | +0.19(+0.72%) |
Jun 21, 2024 | 26.66 | 26.66 | 26.49 | 26.52 | 2,931 | +0.03(+0.13%) |
Jun 20, 2024 | 26.52 | 26.52 | 26.39 | 26.49 | 1,325 | +0.11(+0.43%) |
Jun 18, 2024 | 26.37 | 26.44 | 26.37 | 26.38 | 284 | +0.15(+0.58%) |
Jun 17, 2024 | 25.99 | 26.22 | 25.99 | 26.22 | 438 | +0.35(+1.36%) |
Jun 14, 2024 | 25.79 | 25.90 | 25.79 | 25.87 | 677 | -0.17(-0.64%) |
Jun 13, 2024 | 25.90 | 26.04 | 25.90 | 26.04 | 649 | -0.01(-0.06%) |
Jun 12, 2024 | 26.11 | 26.13 | 26.05 | 26.05 | 445 | +0.44(+1.71%) |
Jun 11, 2024 | 25.58 | 25.70 | 25.58 | 25.62 | 318 | -0.00(-0.02%) |
Jun 10, 2024 | 25.51 | 25.62 | 25.51 | 25.62 | 365 | +0.22(+0.85%) |
Jun 07, 2024 | 25.49 | 25.53 | 25.41 | 25.41 | 462 | -0.09(-0.35%) |
Jun 06, 2024 | 25.40 | 25.57 | 25.40 | 25.49 | 447 | -0.10(-0.37%) |
Jun 05, 2024 | 25.51 | 25.59 | 25.50 | 25.59 | 536 | +0.01(+0.06%) |
Jun 04, 2024 | 25.51 | 25.58 | 25.51 | 25.58 | 758 | +0.04(+0.17%) |