Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 27.07 | 27.11 | 27.03 | 27.06 | 18,814 | +0.06(+0.22%) |
Aug 15, 2024 | 26.95 | 27.05 | 26.95 | 27.00 | 92,263 | +0.21(+0.78%) |
Aug 14, 2024 | 26.80 | 26.87 | 26.68 | 26.79 | 26,353 | +0.02(+0.07%) |
Aug 13, 2024 | 26.59 | 26.85 | 26.59 | 26.77 | 26,518 | +0.27(+1.02%) |
Aug 12, 2024 | 26.52 | 26.59 | 26.36 | 26.50 | 18,062 | +0.10(+0.38%) |
Aug 09, 2024 | 26.36 | 26.51 | 26.25 | 26.40 | 33,378 | +0.08(+0.30%) |
Aug 08, 2024 | 26.14 | 26.37 | 26.05 | 26.32 | 25,820 | +0.48(+1.86%) |
Aug 07, 2024 | 26.33 | 26.33 | 25.82 | 25.84 | 54,888 | -0.14(-0.54%) |
Aug 06, 2024 | 26.15 | 26.30 | 25.98 | 25.98 | 55,856 | +0.03(+0.12%) |
Aug 05, 2024 | 26.04 | 26.23 | 25.91 | 25.95 | 53,903 | -0.41(-1.56%) |
Aug 02, 2024 | 26.48 | 26.48 | 26.26 | 26.36 | 17,567 | -0.40(-1.49%) |
Aug 01, 2024 | 27.33 | 27.41 | 26.61 | 26.76 | 33,147 | -0.47(-1.72%) |
Jul 31, 2024 | 27.14 | 27.28 | 27.05 | 27.23 | 66,961 | +0.60(+2.24%) |
Jul 30, 2024 | 27.03 | 27.03 | 26.44 | 26.63 | 61,421 | -0.25(-0.93%) |
Jul 29, 2024 | 26.88 | 27.06 | 26.78 | 26.88 | 14,585 | +0.07(+0.25%) |
Jul 26, 2024 | 26.78 | 26.98 | 26.67 | 26.81 | 28,508 | +0.19(+0.72%) |
Jul 25, 2024 | 26.91 | 27.06 | 26.60 | 26.62 | 52,078 | -0.15(-0.55%) |
Jul 24, 2024 | 27.22 | 27.23 | 26.76 | 26.77 | 88,745 | -0.81(-2.93%) |
Jul 23, 2024 | 27.62 | 27.80 | 27.57 | 27.58 | 37,873 | -0.07(-0.27%) |
Jul 22, 2024 | 27.68 | 27.78 | 27.45 | 27.65 | 75,224 | +0.39(+1.43%) |
Jul 19, 2024 | 27.60 | 27.60 | 27.25 | 27.26 | 12,239 | -0.28(-1.02%) |
Jul 18, 2024 | 27.78 | 27.79 | 27.38 | 27.54 | 124,838 | -0.15(-0.54%) |
Jul 17, 2024 | 28.07 | 28.09 | 27.69 | 27.69 | 42,111 | -0.62(-2.19%) |
Jul 16, 2024 | 28.37 | 28.39 | 28.20 | 28.31 | 72,200 | -0.03(-0.11%) |
Jul 15, 2024 | 28.31 | 28.55 | 28.27 | 28.34 | 168,556 | +0.02(+0.07%) |
Jul 12, 2024 | 28.16 | 28.45 | 28.16 | 28.32 | 106,322 | +0.11(+0.37%) |
Jul 11, 2024 | 28.54 | 28.54 | 28.12 | 28.21 | 261,654 | -0.18(-0.65%) |
Jul 10, 2024 | 28.35 | 28.55 | 28.33 | 28.40 | 46,589 | +0.10(+0.35%) |
Jul 09, 2024 | 28.34 | 28.34 | 28.24 | 28.30 | 151,389 | +0.01(+0.04%) |
Jul 08, 2024 | 28.20 | 28.29 | 28.16 | 28.29 | 53,584 | +0.06(+0.21%) |
Jul 05, 2024 | 28.15 | 28.25 | 28.08 | 28.23 | 238,130 | +0.14(+0.50%) |
Jul 03, 2024 | 27.95 | 28.10 | 27.88 | 28.09 | 52,003 | +0.14(+0.50%) |
Jul 02, 2024 | 27.65 | 27.95 | 27.64 | 27.95 | 100,013 | +0.27(+0.98%) |
Jul 01, 2024 | 27.49 | 27.69 | 27.43 | 27.68 | 59,029 | +0.26(+0.95%) |
Jun 28, 2024 | 27.72 | 27.75 | 27.42 | 27.42 | 219,864 | -0.14(-0.50%) |
Jun 27, 2024 | 27.65 | 27.67 | 27.55 | 27.56 | 29,162 | -0.03(-0.11%) |
Jun 26, 2024 | 27.51 | 27.62 | 27.46 | 27.59 | 30,033 | +0.08(+0.29%) |
Jun 25, 2024 | 27.37 | 27.51 | 27.37 | 27.51 | 32,669 | +0.29(+1.07%) |
Jun 24, 2024 | 27.42 | 27.46 | 27.22 | 27.22 | 61,904 | -0.18(-0.66%) |
Jun 21, 2024 | 27.49 | 27.49 | 27.40 | 27.40 | 32,241 | -0.01(-0.04%) |
Jun 20, 2024 | 27.61 | 27.61 | 27.38 | 27.41 | 62,720 | -0.13(-0.47%) |
Jun 18, 2024 | 27.53 | 27.54 | 27.44 | 27.54 | 29,956 | +0.02(+0.07%) |
Jun 17, 2024 | 27.40 | 27.56 | 27.40 | 27.52 | 571,183 | +0.12(+0.44%) |
Jun 14, 2024 | 27.40 | 27.43 | 27.34 | 27.40 | 76,719 | -0.01(-0.03%) |
Jun 13, 2024 | 27.48 | 27.48 | 27.36 | 27.41 | 24,435 | +0.12(+0.43%) |
Jun 12, 2024 | 27.27 | 27.46 | 27.27 | 27.29 | 21,978 | +0.20(+0.74%) |
Jun 11, 2024 | 27.05 | 27.12 | 26.99 | 27.09 | 23,165 | +0.06(+0.22%) |
Jun 10, 2024 | 26.93 | 27.03 | 26.93 | 27.03 | 18,278 | +0.07(+0.26%) |
Jun 07, 2024 | 26.96 | 27.05 | 26.91 | 26.96 | 46,179 | +0.00(+0.00%) |
Jun 06, 2024 | 26.96 | 26.99 | 26.90 | 26.96 | 82,081 | +0.06(+0.22%) |
Jun 05, 2024 | 26.77 | 26.94 | 26.76 | 26.90 | 39,169 | +0.39(+1.47%) |
Jun 04, 2024 | 26.40 | 26.65 | 26.37 | 26.51 | 13,241 | +0.08(+0.30%) |