Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 28.10 | 28.25 | 28.10 | 28.25 | 1,264 | +0.23(+0.80%) |
Aug 16, 2024 | 27.90 | 28.09 | 27.90 | 28.02 | 7,987 | +0.02(+0.07%) |
Aug 15, 2024 | 27.87 | 28.00 | 27.87 | 28.00 | 8,266 | +0.34(+1.23%) |
Aug 14, 2024 | 27.58 | 27.66 | 27.57 | 27.66 | 1,268 | +0.08(+0.29%) |
Aug 13, 2024 | 27.63 | 27.63 | 27.58 | 27.58 | 660 | +0.37(+1.35%) |
Aug 12, 2024 | 27.47 | 27.47 | 27.21 | 27.21 | 12,426 | -0.22(-0.81%) |
Aug 09, 2024 | 27.37 | 27.44 | 27.37 | 27.44 | 9,050 | +0.08(+0.28%) |
Aug 08, 2024 | 27.19 | 27.45 | 27.19 | 27.36 | 12,256 | +0.28(+1.02%) |
Aug 07, 2024 | 27.52 | 27.54 | 27.03 | 27.08 | 29,314 | -0.13(-0.48%) |
Aug 06, 2024 | 27.27 | 27.47 | 27.21 | 27.21 | 10,200 | +0.13(+0.50%) |
Aug 05, 2024 | 27.35 | 27.37 | 27.08 | 27.08 | 17,831 | -0.66(-2.38%) |
Aug 02, 2024 | 27.98 | 27.98 | 27.61 | 27.74 | 18,485 | -0.32(-1.14%) |
Aug 01, 2024 | 28.40 | 28.40 | 27.99 | 28.06 | 11,762 | -0.31(-1.09%) |
Jul 31, 2024 | 28.33 | 28.57 | 28.19 | 28.37 | 9,836 | +0.11(+0.39%) |
Jul 30, 2024 | 28.08 | 28.27 | 28.05 | 28.26 | 9,864 | +0.28(+1.00%) |
Jul 29, 2024 | 27.96 | 28.04 | 27.92 | 27.98 | 9,855 | -0.09(-0.32%) |
Jul 26, 2024 | 27.86 | 28.07 | 27.86 | 28.07 | 25,861 | +0.41(+1.46%) |
Jul 25, 2024 | 27.78 | 27.78 | 27.66 | 27.66 | 960 | +0.21(+0.78%) |
Jul 24, 2024 | 27.45 | 27.48 | 27.45 | 27.45 | 1,170 | -0.07(-0.25%) |
Jul 23, 2024 | 27.66 | 27.66 | 27.49 | 27.52 | 24,209 | -0.23(-0.83%) |
Jul 22, 2024 | 27.80 | 27.80 | 27.72 | 27.75 | 27,802 | -0.03(-0.11%) |
Jul 19, 2024 | 27.97 | 27.97 | 27.69 | 27.78 | 3,783 | -0.19(-0.68%) |
Jul 18, 2024 | 28.21 | 28.47 | 27.97 | 27.97 | 143,910 | -0.37(-1.32%) |
Jul 17, 2024 | 28.36 | 28.37 | 28.31 | 28.34 | 1,911 | +0.27(+0.95%) |
Jul 16, 2024 | 27.74 | 28.07 | 27.74 | 28.07 | 16,660 | +0.53(+1.94%) |
Jul 15, 2024 | 27.51 | 27.67 | 27.48 | 27.54 | 10,437 | +0.08(+0.29%) |
Jul 12, 2024 | 27.41 | 27.58 | 27.41 | 27.46 | 7,465 | +0.23(+0.84%) |
Jul 11, 2024 | 26.88 | 27.23 | 26.88 | 27.23 | 8,046 | +0.49(+1.84%) |
Jul 10, 2024 | 26.55 | 26.74 | 26.55 | 26.74 | 8,406 | +0.27(+1.02%) |
Jul 09, 2024 | 26.53 | 26.57 | 26.47 | 26.47 | 12,322 | -0.12(-0.46%) |
Jul 08, 2024 | 26.54 | 26.70 | 26.54 | 26.59 | 14,778 | +0.02(+0.07%) |
Jul 05, 2024 | 26.62 | 26.73 | 26.43 | 26.57 | 8,880 | -0.10(-0.38%) |
Jul 03, 2024 | 26.69 | 26.69 | 26.66 | 26.67 | 944 | +0.02(+0.09%) |
Jul 02, 2024 | 26.61 | 26.67 | 26.58 | 26.65 | 5,244 | +0.04(+0.15%) |
Jul 01, 2024 | 26.95 | 26.95 | 26.61 | 26.61 | 1,307 | -0.35(-1.30%) |
Jun 28, 2024 | 27.00 | 27.02 | 26.84 | 26.96 | 14,027 | +0.07(+0.26%) |
Jun 27, 2024 | 26.80 | 26.89 | 26.78 | 26.89 | 13,915 | +0.11(+0.43%) |
Jun 26, 2024 | 26.89 | 26.89 | 26.78 | 26.78 | 4,113 | -0.14(-0.52%) |
Jun 25, 2024 | 27.19 | 27.19 | 26.87 | 26.91 | 48,792 | -0.25(-0.92%) |
Jun 24, 2024 | 27.17 | 27.30 | 27.16 | 27.16 | 4,073 | +0.12(+0.45%) |
Jun 21, 2024 | 27.07 | 27.08 | 27.03 | 27.04 | 1,360 | +0.07(+0.25%) |
Jun 20, 2024 | 26.97 | 27.03 | 26.96 | 26.97 | 7,452 | +0.15(+0.56%) |
Jun 18, 2024 | 26.88 | 26.88 | 26.82 | 26.83 | 13,225 | -0.05(-0.18%) |
Jun 17, 2024 | 26.61 | 26.88 | 26.59 | 26.88 | 3,874 | +0.33(+1.24%) |
Jun 14, 2024 | 26.62 | 26.62 | 26.50 | 26.55 | 28,627 | -0.20(-0.74%) |
Jun 13, 2024 | 26.63 | 26.83 | 26.63 | 26.75 | 16,426 | -0.17(-0.63%) |
Jun 12, 2024 | 27.11 | 27.15 | 26.91 | 26.91 | 21,108 | +0.10(+0.37%) |
Jun 11, 2024 | 26.77 | 26.90 | 26.75 | 26.82 | 11,037 | -0.11(-0.41%) |
Jun 10, 2024 | 26.78 | 27.04 | 26.78 | 26.92 | 11,575 | -0.07(-0.24%) |
Jun 07, 2024 | 27.03 | 27.03 | 26.99 | 26.99 | 927 | +0.01(+0.02%) |
Jun 06, 2024 | 26.90 | 27.02 | 26.90 | 26.98 | 3,449 | +0.07(+0.27%) |
Jun 05, 2024 | 26.93 | 26.95 | 26.74 | 26.91 | 5,444 | -0.08(-0.29%) |
Jun 04, 2024 | 27.00 | 27.10 | 26.99 | 26.99 | 14,339 | -0.11(-0.42%) |