Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 27.96 | 28.30 | 27.96 | 28.08 | 11,569 | +0.03(+0.12%) |
Aug 28, 2024 | 28.22 | 28.22 | 28.00 | 28.05 | 23,573 | -0.15(-0.55%) |
Aug 27, 2024 | 28.11 | 28.28 | 28.00 | 28.20 | 16,365 | -0.21(-0.74%) |
Aug 26, 2024 | 28.43 | 28.50 | 28.38 | 28.41 | 4,668 | -0.35(-1.20%) |
Aug 23, 2024 | 28.20 | 28.80 | 28.18 | 28.76 | 24,625 | +1.14(+4.11%) |
Aug 22, 2024 | 27.84 | 27.87 | 27.62 | 27.62 | 6,502 | +0.11(+0.40%) |
Aug 21, 2024 | 27.30 | 27.51 | 27.25 | 27.51 | 14,825 | +0.23(+0.84%) |
Aug 20, 2024 | 27.55 | 27.62 | 27.19 | 27.28 | 11,337 | -0.89(-3.16%) |
Aug 19, 2024 | 28.06 | 28.18 | 27.97 | 28.17 | 7,366 | +0.47(+1.70%) |
Aug 16, 2024 | 27.64 | 27.77 | 27.62 | 27.70 | 7,924 | +0.16(+0.60%) |
Aug 15, 2024 | 27.33 | 27.67 | 27.18 | 27.53 | 27,337 | +0.20(+0.75%) |
Aug 14, 2024 | 27.33 | 27.36 | 27.25 | 27.33 | 8,402 | +0.09(+0.33%) |
Aug 13, 2024 | 27.20 | 27.37 | 27.08 | 27.24 | 33,300 | +0.81(+3.06%) |
Aug 12, 2024 | 26.58 | 26.58 | 26.30 | 26.43 | 37,347 | -0.13(-0.49%) |
Aug 09, 2024 | 26.59 | 26.73 | 26.36 | 26.56 | 8,297 | -0.11(-0.41%) |
Aug 08, 2024 | 25.84 | 26.67 | 25.65 | 26.67 | 64,158 | +0.56(+2.14%) |
Aug 07, 2024 | 26.82 | 27.02 | 26.11 | 26.11 | 28,227 | -0.55(-2.06%) |
Aug 06, 2024 | 26.09 | 27.07 | 26.06 | 26.66 | 43,753 | +0.77(+2.97%) |
Aug 05, 2024 | 24.73 | 26.10 | 24.56 | 25.89 | 74,241 | -0.53(-2.00%) |
Aug 02, 2024 | 25.95 | 26.43 | 25.95 | 26.42 | 28,846 | -1.58(-5.65%) |
Aug 01, 2024 | 28.39 | 28.76 | 27.93 | 28.00 | 20,593 | -0.95(-3.28%) |
Jul 31, 2024 | 28.67 | 29.19 | 28.62 | 28.95 | 85,667 | +1.53(+5.58%) |
Jul 30, 2024 | 27.97 | 27.99 | 27.23 | 27.42 | 37,025 | +0.14(+0.51%) |
Jul 29, 2024 | 27.60 | 27.62 | 27.09 | 27.28 | 15,895 | -0.17(-0.62%) |
Jul 26, 2024 | 27.31 | 27.65 | 27.29 | 27.45 | 150,397 | +0.56(+2.08%) |
Jul 25, 2024 | 26.52 | 27.12 | 25.91 | 26.89 | 49,180 | -0.80(-2.89%) |
Jul 24, 2024 | 27.81 | 28.23 | 27.69 | 27.69 | 18,477 | -0.71(-2.50%) |
Jul 23, 2024 | 28.10 | 28.51 | 28.10 | 28.40 | 14,705 | +0.12(+0.42%) |
Jul 22, 2024 | 28.41 | 28.41 | 28.11 | 28.28 | 19,960 | +0.62(+2.24%) |
Jul 19, 2024 | 27.56 | 27.68 | 27.50 | 27.66 | 13,642 | +0.73(+2.71%) |
Jul 18, 2024 | 27.52 | 27.52 | 26.79 | 26.93 | 46,393 | -0.81(-2.92%) |
Jul 17, 2024 | 28.14 | 28.18 | 27.60 | 27.74 | 77,048 | -1.36(-4.67%) |
Jul 16, 2024 | 28.82 | 29.16 | 28.69 | 29.10 | 36,170 | +0.60(+2.11%) |
Jul 15, 2024 | 28.95 | 29.03 | 28.50 | 28.50 | 39,510 | -1.61(-5.35%) |
Jul 12, 2024 | 30.03 | 30.30 | 29.87 | 30.11 | 34,751 | +0.02(+0.07%) |
Jul 11, 2024 | 29.88 | 30.16 | 29.81 | 30.09 | 26,002 | +0.55(+1.86%) |
Jul 10, 2024 | 29.13 | 29.54 | 29.13 | 29.54 | 24,641 | +0.72(+2.50%) |
Jul 09, 2024 | 28.98 | 28.98 | 28.64 | 28.82 | 29,569 | -0.19(-0.65%) |
Jul 08, 2024 | 29.00 | 29.01 | 28.87 | 29.01 | 12,499 | +0.48(+1.68%) |
Jul 05, 2024 | 28.60 | 28.60 | 28.34 | 28.53 | 181,587 | +0.52(+1.86%) |
Jul 03, 2024 | 27.40 | 28.04 | 27.35 | 28.01 | 17,014 | +1.04(+3.86%) |
Jul 02, 2024 | 27.01 | 27.13 | 26.65 | 26.97 | 29,584 | +1.05(+4.03%) |
Jul 01, 2024 | 25.99 | 26.00 | 25.80 | 25.92 | 10,887 | +0.06(+0.23%) |
Jun 28, 2024 | 25.89 | 26.20 | 25.83 | 25.86 | 12,795 | -0.56(-2.10%) |
Jun 27, 2024 | 26.28 | 26.43 | 26.17 | 26.42 | 15,528 | +0.30(+1.15%) |
Jun 26, 2024 | 26.12 | 26.15 | 25.94 | 26.12 | 16,892 | +0.00(+0.00%) |
Jun 25, 2024 | 26.00 | 26.16 | 25.85 | 26.12 | 26,150 | -0.06(-0.23%) |
Jun 24, 2024 | 26.25 | 26.40 | 26.07 | 26.18 | 18,868 | +0.94(+3.72%) |
Jun 21, 2024 | 25.44 | 25.50 | 24.95 | 25.24 | 16,419 | -1.41(-5.29%) |
Jun 20, 2024 | 26.00 | 26.76 | 26.00 | 26.65 | 11,057 | +1.21(+4.76%) |
Jun 18, 2024 | 25.17 | 25.59 | 25.17 | 25.44 | 22,757 | +0.34(+1.35%) |
Jun 17, 2024 | 24.78 | 25.10 | 24.58 | 25.10 | 44,656 | +0.29(+1.17%) |
Jun 14, 2024 | 24.72 | 24.84 | 24.38 | 24.81 | 18,999 | -0.21(-0.84%) |
Jun 13, 2024 | 25.50 | 25.50 | 24.96 | 25.02 | 24,024 | -0.92(-3.55%) |
Jun 12, 2024 | 25.94 | 26.08 | 25.74 | 25.94 | 17,655 | +0.86(+3.43%) |
Jun 11, 2024 | 24.96 | 25.10 | 24.81 | 25.08 | 19,317 | -0.14(-0.56%) |
Jun 10, 2024 | 24.55 | 25.31 | 24.45 | 25.22 | 18,908 | +0.55(+2.23%) |
Jun 07, 2024 | 24.65 | 24.90 | 24.59 | 24.67 | 28,832 | -0.46(-1.83%) |
Jun 06, 2024 | 25.47 | 25.47 | 24.93 | 25.13 | 38,439 | -0.97(-3.72%) |
Jun 05, 2024 | 25.98 | 26.10 | 25.75 | 26.10 | 22,113 | +0.00(+0.00%) |
Jun 04, 2024 | 25.93 | 26.14 | 25.19 | 26.10 | 42,507 | -1.42(-5.16%) |