Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 28.26 | 28.43 | 27.84 | 28.02 | 469,387 | -0.35(-1.23%) |
Aug 15, 2024 | 27.94 | 28.61 | 27.82 | 28.37 | 802,015 | +0.79(+2.86%) |
Aug 14, 2024 | 27.65 | 27.77 | 27.37 | 27.58 | 615,483 | +0.02(+0.07%) |
Aug 13, 2024 | 27.73 | 27.80 | 27.43 | 27.56 | 399,223 | +0.07(+0.25%) |
Aug 12, 2024 | 27.78 | 27.80 | 27.23 | 27.49 | 499,545 | -0.34(-1.22%) |
Aug 09, 2024 | 27.33 | 28.01 | 27.14 | 27.83 | 519,095 | +0.51(+1.87%) |
Aug 08, 2024 | 27.24 | 27.35 | 27.03 | 27.32 | 1,360,533 | +0.32(+1.19%) |
Aug 07, 2024 | 27.69 | 27.82 | 26.99 | 27.00 | 645,316 | -0.30(-1.10%) |
Aug 06, 2024 | 26.84 | 27.71 | 26.67 | 27.30 | 1,165,408 | +0.48(+1.79%) |
Aug 05, 2024 | 26.97 | 27.55 | 26.62 | 26.82 | 1,808,982 | -1.16(-4.15%) |
Aug 02, 2024 | 28.05 | 29.47 | 27.73 | 27.98 | 1,358,671 | -0.76(-2.64%) |
Aug 01, 2024 | 29.11 | 29.27 | 28.31 | 28.74 | 732,659 | -0.16(-0.55%) |
Jul 31, 2024 | 28.75 | 29.57 | 28.68 | 28.90 | 873,150 | -0.22(-0.76%) |
Jul 30, 2024 | 28.75 | 29.28 | 28.39 | 29.12 | 482,737 | +0.48(+1.68%) |
Jul 29, 2024 | 28.44 | 28.85 | 28.21 | 28.64 | 493,169 | +0.29(+1.02%) |
Jul 26, 2024 | 28.01 | 28.43 | 27.78 | 28.35 | 547,103 | +0.64(+2.31%) |
Jul 25, 2024 | 28.09 | 28.34 | 27.53 | 27.71 | 650,236 | -0.24(-0.86%) |
Jul 24, 2024 | 29.02 | 29.19 | 27.87 | 27.95 | 739,341 | -1.11(-3.82%) |
Jul 23, 2024 | 28.41 | 29.27 | 28.29 | 29.06 | 898,151 | +0.52(+1.82%) |
Jul 22, 2024 | 28.43 | 28.61 | 28.05 | 28.54 | 554,770 | +0.30(+1.06%) |
Jul 19, 2024 | 28.38 | 28.46 | 28.06 | 28.24 | 485,364 | -0.07(-0.25%) |
Jul 18, 2024 | 27.98 | 28.72 | 27.98 | 28.31 | 696,610 | +0.19(+0.68%) |
Jul 17, 2024 | 27.73 | 28.45 | 27.73 | 28.12 | 708,000 | +0.15(+0.54%) |
Jul 16, 2024 | 27.86 | 28.00 | 27.70 | 27.97 | 912,324 | +0.30(+1.08%) |
Jul 15, 2024 | 27.62 | 27.72 | 27.33 | 27.67 | 633,742 | +0.30(+1.10%) |
Jul 12, 2024 | 27.25 | 27.56 | 27.08 | 27.37 | 539,720 | +0.37(+1.37%) |
Jul 11, 2024 | 27.35 | 27.49 | 26.89 | 27.00 | 580,501 | +0.09(+0.33%) |
Jul 10, 2024 | 26.57 | 27.02 | 26.37 | 26.91 | 590,447 | +0.43(+1.62%) |
Jul 09, 2024 | 26.22 | 26.72 | 26.05 | 26.48 | 810,630 | +0.14(+0.53%) |
Jul 08, 2024 | 26.28 | 26.55 | 26.16 | 26.34 | 570,642 | +0.21(+0.80%) |
Jul 05, 2024 | 26.07 | 26.42 | 25.96 | 26.13 | 801,944 | -0.02(-0.08%) |
Jul 03, 2024 | 26.23 | 26.33 | 26.01 | 26.15 | 332,991 | +0.06(+0.23%) |
Jul 02, 2024 | 26.39 | 26.45 | 25.94 | 26.09 | 1,654,413 | -0.17(-0.65%) |
Jul 01, 2024 | 27.06 | 27.06 | 26.12 | 26.26 | 678,152 | -0.85(-3.14%) |
Jun 28, 2024 | 27.32 | 27.32 | 26.75 | 27.11 | 2,060,566 | +0.17(+0.63%) |
Jun 27, 2024 | 26.59 | 26.95 | 26.53 | 26.94 | 556,304 | +0.40(+1.51%) |
Jun 26, 2024 | 26.49 | 26.73 | 26.32 | 26.54 | 717,392 | -0.21(-0.79%) |
Jun 25, 2024 | 27.06 | 27.07 | 26.48 | 26.75 | 606,631 | -0.32(-1.18%) |
Jun 24, 2024 | 26.57 | 27.26 | 26.54 | 27.07 | 943,084 | +0.52(+1.96%) |
Jun 21, 2024 | 26.95 | 27.00 | 26.38 | 26.55 | 1,537,827 | -0.26(-0.97%) |
Jun 20, 2024 | 26.60 | 27.12 | 26.59 | 26.81 | 960,091 | +0.13(+0.49%) |
Jun 18, 2024 | 27.21 | 27.33 | 26.58 | 26.68 | 854,747 | -0.46(-1.69%) |
Jun 17, 2024 | 26.94 | 27.14 | 26.82 | 27.14 | 621,657 | +0.09(+0.33%) |
Jun 14, 2024 | 27.53 | 27.80 | 27.00 | 27.05 | 469,497 | -0.78(-2.80%) |
Jun 13, 2024 | 27.90 | 27.98 | 27.54 | 27.83 | 395,380 | -0.03(-0.11%) |
Jun 12, 2024 | 27.83 | 28.22 | 27.75 | 27.86 | 959,473 | +0.76(+2.80%) |
Jun 11, 2024 | 26.88 | 27.25 | 26.75 | 27.10 | 892,221 | +0.04(+0.15%) |
Jun 10, 2024 | 26.53 | 27.14 | 26.51 | 27.06 | 888,973 | +0.26(+0.97%) |
Jun 07, 2024 | 26.75 | 26.94 | 26.64 | 26.80 | 724,952 | -0.28(-1.03%) |
Jun 06, 2024 | 27.00 | 27.12 | 26.89 | 27.08 | 473,267 | -0.12(-0.44%) |
Jun 05, 2024 | 27.50 | 27.50 | 27.09 | 27.20 | 538,189 | -0.25(-0.91%) |
Jun 04, 2024 | 27.58 | 27.65 | 27.44 | 27.45 | 458,738 | -0.23(-0.83%) |