Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 27.41 | 27.41 | 26.94 | 27.02 | 16,019 | -0.38(-1.37%) |
Aug 21, 2024 | 27.96 | 27.96 | 27.30 | 27.40 | 16,171 | -0.56(-2.02%) |
Aug 20, 2024 | 28.40 | 28.43 | 27.92 | 27.96 | 12,341 | -0.48(-1.69%) |
Aug 19, 2024 | 28.30 | 28.55 | 28.15 | 28.44 | 48,214 | -0.02(-0.07%) |
Aug 16, 2024 | 28.52 | 28.62 | 28.40 | 28.46 | 31,404 | -0.06(-0.21%) |
Aug 15, 2024 | 28.24 | 28.55 | 28.22 | 28.52 | 45,129 | +0.50(+1.78%) |
Aug 14, 2024 | 27.89 | 28.03 | 27.79 | 28.02 | 46,131 | +0.08(+0.29%) |
Aug 13, 2024 | 27.83 | 27.95 | 27.55 | 27.94 | 77,645 | +0.58(+2.12%) |
Aug 12, 2024 | 27.74 | 27.78 | 27.26 | 27.36 | 25,842 | -0.31(-1.12%) |
Aug 09, 2024 | 27.43 | 27.70 | 27.39 | 27.67 | 28,384 | +0.28(+1.02%) |
Aug 08, 2024 | 26.94 | 27.47 | 26.84 | 27.39 | 48,946 | +0.63(+2.35%) |
Aug 07, 2024 | 26.86 | 27.09 | 26.64 | 26.76 | 100,693 | +0.48(+1.83%) |
Aug 06, 2024 | 25.99 | 26.41 | 25.99 | 26.28 | 150,319 | +0.23(+0.88%) |
Aug 05, 2024 | 25.73 | 26.41 | 25.56 | 26.05 | 53,276 | -0.80(-2.98%) |
Aug 02, 2024 | 27.03 | 27.03 | 26.64 | 26.85 | 78,204 | -0.63(-2.29%) |
Aug 01, 2024 | 28.23 | 28.29 | 27.33 | 27.48 | 18,377 | -0.57(-2.03%) |
Jul 31, 2024 | 27.64 | 28.27 | 27.64 | 28.05 | 16,539 | +0.58(+2.11%) |
Jul 30, 2024 | 27.71 | 27.78 | 27.43 | 27.47 | 20,997 | -0.36(-1.29%) |
Jul 29, 2024 | 28.08 | 28.15 | 27.58 | 27.83 | 27,400 | -0.35(-1.24%) |
Jul 26, 2024 | 28.28 | 28.36 | 28.00 | 28.18 | 18,054 | -0.06(-0.21%) |
Jul 25, 2024 | 28.70 | 28.70 | 28.19 | 28.24 | 24,062 | -0.32(-1.12%) |
Jul 24, 2024 | 29.00 | 29.00 | 28.51 | 28.56 | 30,607 | -0.57(-1.96%) |
Jul 23, 2024 | 29.60 | 29.60 | 29.11 | 29.13 | 18,304 | -0.56(-1.90%) |
Jul 22, 2024 | 29.31 | 29.85 | 29.30 | 29.69 | 25,859 | +0.44(+1.52%) |
Jul 19, 2024 | 29.35 | 29.37 | 29.06 | 29.25 | 14,775 | +0.20(+0.69%) |
Jul 18, 2024 | 29.78 | 29.86 | 28.96 | 29.05 | 35,414 | -0.78(-2.61%) |
Jul 17, 2024 | 30.08 | 30.19 | 29.76 | 29.83 | 419,067 | -0.60(-1.97%) |
Jul 16, 2024 | 30.32 | 30.43 | 30.17 | 30.43 | 17,319 | +0.28(+0.92%) |
Jul 15, 2024 | 30.51 | 30.51 | 30.12 | 30.15 | 53,701 | -0.61(-1.97%) |
Jul 12, 2024 | 30.28 | 30.85 | 30.19 | 30.76 | 146,016 | +0.62(+2.06%) |
Jul 11, 2024 | 30.12 | 30.22 | 29.97 | 30.14 | 22,094 | +0.12(+0.40%) |
Jul 10, 2024 | 29.57 | 30.05 | 29.50 | 30.02 | 32,276 | +0.71(+2.42%) |
Jul 09, 2024 | 29.07 | 29.39 | 29.03 | 29.31 | 25,737 | +0.31(+1.07%) |
Jul 08, 2024 | 28.60 | 29.05 | 28.42 | 29.00 | 27,976 | +0.50(+1.75%) |
Jul 05, 2024 | 28.79 | 28.79 | 28.40 | 28.50 | 116,009 | -0.17(-0.59%) |
Jul 03, 2024 | 28.29 | 28.86 | 28.20 | 28.67 | 62,799 | +0.61(+2.17%) |
Jul 02, 2024 | 28.36 | 28.62 | 27.97 | 28.06 | 51,843 | -0.29(-1.02%) |
Jul 01, 2024 | 28.15 | 28.47 | 28.11 | 28.35 | 37,017 | +0.17(+0.62%) |
Jun 28, 2024 | 28.11 | 28.35 | 27.96 | 28.18 | 90,370 | +0.22(+0.77%) |
Jun 27, 2024 | 27.86 | 28.10 | 27.75 | 27.96 | 75,521 | -0.01(-0.04%) |
Jun 26, 2024 | 28.10 | 28.38 | 27.84 | 27.97 | 36,192 | -0.41(-1.44%) |
Jun 25, 2024 | 28.60 | 28.60 | 27.89 | 28.38 | 89,436 | -0.20(-0.70%) |
Jun 24, 2024 | 28.58 | 28.85 | 28.54 | 28.58 | 57,648 | +0.16(+0.55%) |
Jun 21, 2024 | 28.49 | 28.64 | 28.34 | 28.42 | 33,958 | +0.04(+0.14%) |
Jun 20, 2024 | 28.41 | 28.51 | 28.02 | 28.38 | 64,950 | +0.18(+0.63%) |
Jun 18, 2024 | 27.91 | 28.54 | 27.91 | 28.20 | 113,276 | +0.64(+2.34%) |
Jun 17, 2024 | 27.46 | 27.61 | 27.35 | 27.56 | 83,623 | -0.03(-0.10%) |
Jun 14, 2024 | 27.42 | 27.72 | 27.28 | 27.59 | 46,911 | -0.04(-0.14%) |
Jun 13, 2024 | 27.88 | 27.91 | 27.55 | 27.63 | 56,532 | +0.01(+0.04%) |
Jun 12, 2024 | 27.86 | 28.08 | 27.40 | 27.62 | 254,255 | -0.50(-1.79%) |
Jun 11, 2024 | 28.22 | 28.36 | 27.98 | 28.12 | 64,955 | -0.26(-0.90%) |
Jun 10, 2024 | 28.01 | 28.45 | 27.94 | 28.38 | 73,350 | +0.13(+0.47%) |
Jun 07, 2024 | 29.92 | 29.94 | 28.20 | 28.24 | 363,199 | -1.65(-5.52%) |
Jun 06, 2024 | 30.53 | 31.07 | 29.64 | 29.89 | 150,870 | -0.53(-1.73%) |
Jun 05, 2024 | 29.99 | 30.43 | 29.69 | 30.42 | 64,309 | +1.17(+4.01%) |
Jun 04, 2024 | 28.48 | 29.48 | 28.48 | 29.25 | 143,876 | +0.65(+2.29%) |