Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 28.02 | 28.07 | 28.02 | 28.07 | 226 | +0.14(+0.52%) |
Aug 28, 2024 | 28.28 | 28.28 | 27.84 | 27.92 | 827 | -0.47(-1.66%) |
Aug 27, 2024 | 26.48 | 28.43 | 26.48 | 28.39 | 1,151 | +0.52(+1.87%) |
Aug 26, 2024 | 28.21 | 28.21 | 27.72 | 27.87 | 1,415 | -0.30(-1.06%) |
Aug 23, 2024 | 28.30 | 28.30 | 28.08 | 28.17 | 1,772 | -0.37(-1.30%) |
Aug 22, 2024 | 28.35 | 28.54 | 28.35 | 28.54 | 561 | -0.17(-0.59%) |
Aug 21, 2024 | 28.61 | 28.71 | 28.61 | 28.71 | 395 | -0.24(-0.85%) |
Aug 20, 2024 | 29.13 | 29.13 | 28.81 | 28.95 | 774 | +0.01(+0.03%) |
Aug 19, 2024 | 28.90 | 28.98 | 28.90 | 28.94 | 2,137 | +0.36(+1.26%) |
Aug 16, 2024 | 28.56 | 28.59 | 28.45 | 28.59 | 2,249 | +0.19(+0.67%) |
Aug 15, 2024 | 28.44 | 28.57 | 28.40 | 28.40 | 1,112 | +0.05(+0.16%) |
Aug 14, 2024 | 28.39 | 28.47 | 28.24 | 28.35 | 1,247 | +0.20(+0.69%) |
Aug 13, 2024 | 28.06 | 28.16 | 28.06 | 28.16 | 1,826 | -0.62(-2.15%) |
Aug 12, 2024 | 28.84 | 29.00 | 28.66 | 28.77 | 4,811 | +1.11(+4.01%) |
Aug 09, 2024 | 27.72 | 27.72 | 27.53 | 27.66 | 639 | -0.26(-0.91%) |
Aug 08, 2024 | 28.25 | 28.27 | 27.89 | 27.92 | 867 | +0.03(+0.09%) |
Aug 07, 2024 | 27.83 | 27.99 | 27.81 | 27.89 | 766 | +0.33(+1.20%) |
Aug 06, 2024 | 27.73 | 27.74 | 27.57 | 27.57 | 373 | +0.39(+1.42%) |
Aug 05, 2024 | 26.94 | 27.30 | 26.93 | 27.18 | 2,896 | -0.62(-2.21%) |
Aug 02, 2024 | 27.59 | 27.96 | 27.59 | 27.80 | 4,396 | -0.23(-0.82%) |
Aug 01, 2024 | 27.80 | 28.02 | 27.18 | 28.02 | 1,200 | +0.68(+2.51%) |
Jul 31, 2024 | 26.97 | 27.34 | 26.97 | 27.34 | 3,605 | +0.28(+1.03%) |
Jul 30, 2024 | 26.57 | 27.07 | 26.57 | 27.06 | 776 | -0.05(-0.17%) |
Jul 29, 2024 | 26.60 | 27.11 | 26.10 | 27.11 | 19,758 | +0.40(+1.50%) |
Jul 26, 2024 | 26.60 | 26.70 | 26.60 | 26.70 | 647 | +0.26(+0.98%) |
Jul 25, 2024 | 26.41 | 26.45 | 26.31 | 26.45 | 733 | -0.71(-2.63%) |
Jul 24, 2024 | 26.98 | 27.25 | 26.98 | 27.16 | 2,926 | +1.25(+4.84%) |
Jul 23, 2024 | 26.00 | 26.04 | 25.86 | 25.91 | 1,071 | +0.29(+1.13%) |
Jul 22, 2024 | 25.58 | 25.61 | 25.42 | 25.61 | 840 | -0.39(-1.48%) |
Jul 19, 2024 | 26.24 | 26.24 | 26.00 | 26.00 | 681 | -0.01(-0.04%) |
Jul 18, 2024 | 26.11 | 26.28 | 26.01 | 26.01 | 690 | -0.10(-0.38%) |
Jul 17, 2024 | 26.26 | 26.28 | 26.05 | 26.11 | 6,328 | -0.58(-2.18%) |
Jul 16, 2024 | 26.69 | 26.85 | 26.65 | 26.69 | 421 | +0.18(+0.67%) |
Jul 15, 2024 | 26.48 | 26.52 | 26.48 | 26.52 | 861 | -0.68(-2.52%) |
Jul 12, 2024 | 27.19 | 27.20 | 27.19 | 27.20 | 1,016 | +0.25(+0.93%) |
Jul 11, 2024 | 26.76 | 26.95 | 26.65 | 26.95 | 1,426 | +0.25(+0.95%) |
Jul 10, 2024 | 26.87 | 26.87 | 26.60 | 26.70 | 1,191 | -0.26(-0.98%) |
Jul 09, 2024 | 26.44 | 26.96 | 26.44 | 26.96 | 1,012 | -0.19(-0.72%) |
Jul 08, 2024 | 27.17 | 27.17 | 27.02 | 27.15 | 1,364 | -0.44(-1.58%) |
Jul 05, 2024 | 27.46 | 27.75 | 27.46 | 27.59 | 3,314 | -0.27(-0.97%) |
Jul 03, 2024 | 27.80 | 27.86 | 27.68 | 27.86 | 6,670 | +0.12(+0.43%) |
Jul 02, 2024 | 27.66 | 27.94 | 27.66 | 27.74 | 2,457 | +1.01(+3.80%) |
Jul 01, 2024 | 26.76 | 26.76 | 26.65 | 26.73 | 3,777 | +0.28(+1.06%) |
Jun 28, 2024 | 26.50 | 26.62 | 26.45 | 26.45 | 2,874 | +0.82(+3.18%) |
Jun 27, 2024 | 26.04 | 26.25 | 23.94 | 25.63 | 166,319 | -0.71(-2.70%) |
Jun 26, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 316 | -0.19(-0.72%) |
Jun 25, 2024 | 26.68 | 26.68 | 26.53 | 26.53 | 753 | +0.06(+0.23%) |
Jun 24, 2024 | 26.40 | 26.55 | 26.40 | 26.47 | 2,535 | -0.27(-0.99%) |
Jun 21, 2024 | 26.62 | 26.73 | 26.62 | 26.73 | 1,286 | -0.32(-1.20%) |
Jun 20, 2024 | 27.41 | 27.41 | 27.02 | 27.06 | 18,346 | +0.22(+0.82%) |
Jun 18, 2024 | 26.71 | 26.88 | 26.71 | 26.84 | 20,276 | +0.05(+0.19%) |
Jun 17, 2024 | 26.80 | 26.80 | 26.61 | 26.79 | 3,088 | -0.17(-0.61%) |
Jun 14, 2024 | 26.75 | 26.98 | 26.65 | 26.96 | 5,177 | -0.73(-2.65%) |
Jun 13, 2024 | 27.77 | 27.77 | 27.69 | 27.69 | 832 | +0.14(+0.52%) |
Jun 12, 2024 | 27.86 | 27.86 | 27.42 | 27.55 | 2,007 | -0.03(-0.12%) |
Jun 11, 2024 | 27.49 | 27.67 | 27.49 | 27.58 | 1,001 | -0.23(-0.83%) |
Jun 10, 2024 | 27.48 | 28.03 | 27.48 | 27.81 | 8,416 | -0.18(-0.64%) |
Jun 07, 2024 | 27.68 | 27.99 | 27.68 | 27.99 | 2,273 | +0.02(+0.07%) |
Jun 06, 2024 | 27.94 | 28.06 | 27.92 | 27.97 | 3,211 | -0.19(-0.66%) |
Jun 05, 2024 | 27.93 | 28.16 | 27.93 | 28.16 | 1,338 | -0.27(-0.95%) |
Jun 04, 2024 | 28.31 | 28.54 | 28.31 | 28.43 | 2,217 | -0.79(-2.72%) |