Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 28.31 | 28.40 | 28.21 | 28.29 | 46,619 | -0.20(-0.70%) |
Aug 27, 2024 | 28.46 | 28.55 | 28.43 | 28.49 | 31,871 | +0.14(+0.49%) |
Aug 26, 2024 | 28.35 | 28.47 | 28.32 | 28.35 | 29,676 | +0.03(+0.11%) |
Aug 23, 2024 | 28.09 | 28.44 | 28.05 | 28.32 | 25,623 | +0.44(+1.58%) |
Aug 22, 2024 | 28.00 | 28.04 | 27.87 | 27.88 | 24,402 | -0.04(-0.14%) |
Aug 21, 2024 | 27.80 | 27.94 | 27.75 | 27.92 | 26,407 | +0.30(+1.09%) |
Aug 20, 2024 | 27.73 | 27.76 | 27.58 | 27.62 | 20,455 | -0.27(-0.95%) |
Aug 19, 2024 | 27.77 | 27.96 | 27.77 | 27.89 | 23,205 | +0.28(+1.00%) |
Aug 16, 2024 | 27.60 | 27.69 | 27.56 | 27.61 | 38,487 | +0.02(+0.07%) |
Aug 15, 2024 | 27.55 | 27.69 | 27.49 | 27.59 | 32,931 | +0.22(+0.80%) |
Aug 14, 2024 | 27.23 | 27.37 | 27.22 | 27.37 | 53,964 | +0.16(+0.59%) |
Aug 13, 2024 | 26.97 | 27.29 | 26.96 | 27.21 | 42,324 | +0.36(+1.34%) |
Aug 12, 2024 | 26.86 | 26.95 | 26.80 | 26.85 | 39,350 | +0.06(+0.22%) |
Aug 09, 2024 | 26.64 | 26.84 | 26.59 | 26.79 | 66,029 | +0.18(+0.68%) |
Aug 08, 2024 | 26.41 | 26.70 | 26.35 | 26.61 | 42,447 | +0.37(+1.41%) |
Aug 07, 2024 | 26.52 | 26.57 | 26.19 | 26.24 | 91,541 | +0.09(+0.34%) |
Aug 06, 2024 | 25.84 | 26.33 | 25.84 | 26.15 | 264,414 | -0.06(-0.23%) |
Aug 05, 2024 | 25.96 | 26.33 | 25.93 | 26.21 | 140,325 | -0.66(-2.46%) |
Aug 02, 2024 | 26.92 | 26.92 | 26.70 | 26.87 | 37,528 | -0.21(-0.78%) |
Aug 01, 2024 | 27.50 | 27.60 | 26.92 | 27.08 | 35,186 | -0.49(-1.77%) |
Jul 31, 2024 | 27.47 | 27.67 | 27.37 | 27.57 | 41,729 | +0.29(+1.06%) |
Jul 30, 2024 | 27.18 | 27.28 | 27.13 | 27.28 | 83,983 | -0.03(-0.11%) |
Jul 29, 2024 | 27.40 | 27.41 | 27.20 | 27.31 | 30,689 | -0.11(-0.40%) |
Jul 26, 2024 | 27.21 | 27.45 | 27.19 | 27.42 | 48,685 | +0.44(+1.63%) |
Jul 25, 2024 | 26.79 | 27.13 | 26.79 | 26.98 | 66,862 | +0.13(+0.48%) |
Jul 24, 2024 | 26.90 | 27.07 | 26.80 | 26.85 | 78,193 | -0.11(-0.41%) |
Jul 23, 2024 | 26.96 | 27.03 | 26.91 | 26.96 | 95,490 | -0.21(-0.77%) |
Jul 22, 2024 | 27.19 | 27.20 | 27.02 | 27.17 | 48,773 | +0.20(+0.75%) |
Jul 19, 2024 | 26.94 | 27.00 | 26.87 | 26.97 | 16,016 | -0.07(-0.27%) |
Jul 18, 2024 | 27.30 | 27.36 | 26.93 | 27.04 | 35,251 | -0.22(-0.81%) |
Jul 17, 2024 | 27.20 | 27.32 | 27.16 | 27.26 | 44,625 | +0.00(+0.00%) |
Jul 16, 2024 | 26.89 | 27.27 | 26.89 | 27.26 | 86,185 | +0.18(+0.66%) |
Jul 15, 2024 | 27.28 | 27.28 | 27.02 | 27.08 | 51,748 | -0.23(-0.83%) |
Jul 12, 2024 | 27.21 | 27.40 | 27.21 | 27.31 | 29,188 | +0.29(+1.06%) |
Jul 11, 2024 | 27.02 | 27.11 | 27.01 | 27.02 | 39,979 | +0.16(+0.60%) |
Jul 10, 2024 | 26.67 | 26.87 | 26.67 | 26.86 | 106,098 | +0.32(+1.21%) |
Jul 09, 2024 | 26.52 | 26.60 | 26.46 | 26.54 | 54,193 | -0.17(-0.64%) |
Jul 08, 2024 | 26.83 | 26.90 | 26.69 | 26.71 | 47,577 | -0.10(-0.37%) |
Jul 05, 2024 | 26.79 | 26.81 | 26.62 | 26.81 | 34,722 | +0.25(+0.96%) |
Jul 03, 2024 | 26.45 | 26.60 | 26.45 | 26.56 | 23,708 | +0.29(+1.09%) |
Jul 02, 2024 | 26.15 | 26.30 | 26.10 | 26.27 | 127,409 | +0.01(+0.04%) |
Jul 01, 2024 | 26.36 | 26.51 | 26.19 | 26.26 | 59,305 | -0.03(-0.11%) |
Jun 28, 2024 | 26.31 | 26.40 | 26.20 | 26.29 | 573,185 | -0.03(-0.11%) |
Jun 27, 2024 | 26.40 | 26.48 | 26.27 | 26.32 | 31,229 | -0.09(-0.34%) |
Jun 26, 2024 | 26.34 | 26.42 | 26.31 | 26.41 | 75,389 | -0.17(-0.62%) |
Jun 25, 2024 | 26.59 | 26.60 | 26.50 | 26.58 | 26,168 | -0.15(-0.58%) |
Jun 24, 2024 | 26.69 | 26.83 | 26.66 | 26.73 | 37,013 | +0.23(+0.87%) |
Jun 21, 2024 | 26.47 | 26.56 | 26.41 | 26.50 | 84,801 | -0.21(-0.79%) |
Jun 20, 2024 | 26.58 | 26.71 | 26.57 | 26.71 | 51,722 | +0.26(+1.00%) |
Jun 18, 2024 | 26.43 | 26.55 | 26.43 | 26.45 | 36,535 | +0.04(+0.15%) |
Jun 17, 2024 | 26.29 | 26.44 | 26.17 | 26.41 | 54,735 | +0.03(+0.11%) |
Jun 14, 2024 | 26.32 | 26.38 | 26.19 | 26.38 | 68,987 | -0.16(-0.59%) |
Jun 13, 2024 | 26.63 | 26.65 | 26.48 | 26.54 | 31,829 | -0.20(-0.73%) |
Jun 12, 2024 | 26.93 | 26.96 | 26.72 | 26.73 | 31,335 | +0.32(+1.22%) |
Jun 11, 2024 | 26.46 | 26.47 | 26.29 | 26.41 | 41,081 | -0.31(-1.15%) |
Jun 10, 2024 | 26.55 | 26.78 | 26.52 | 26.72 | 31,152 | +0.10(+0.39%) |
Jun 07, 2024 | 26.73 | 26.83 | 26.61 | 26.61 | 41,674 | -0.38(-1.41%) |
Jun 06, 2024 | 26.90 | 27.00 | 26.87 | 26.99 | 78,571 | +0.11(+0.40%) |
Jun 05, 2024 | 26.90 | 26.91 | 26.73 | 26.89 | 76,341 | +0.10(+0.36%) |
Jun 04, 2024 | 26.75 | 26.81 | 26.71 | 26.79 | 71,846 | -0.10(-0.36%) |