Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 27.61 | 27.71 | 27.54 | 27.54 | 67,107 | -0.08(-0.28%) |
Aug 28, 2024 | 27.66 | 27.68 | 27.50 | 27.62 | 37,503 | -0.17(-0.62%) |
Aug 27, 2024 | 27.71 | 27.82 | 27.69 | 27.79 | 47,219 | +0.08(+0.28%) |
Aug 26, 2024 | 27.78 | 27.83 | 27.68 | 27.71 | 91,026 | -0.12(-0.42%) |
Aug 23, 2024 | 27.45 | 27.86 | 27.45 | 27.83 | 95,353 | +0.50(+1.84%) |
Aug 22, 2024 | 27.53 | 27.53 | 27.28 | 27.33 | 89,488 | -0.32(-1.17%) |
Aug 21, 2024 | 27.55 | 27.70 | 27.55 | 27.65 | 83,062 | +0.06(+0.22%) |
Aug 20, 2024 | 27.47 | 27.70 | 27.47 | 27.59 | 121,120 | -0.17(-0.60%) |
Aug 19, 2024 | 27.57 | 27.80 | 27.56 | 27.76 | 99,739 | +0.36(+1.31%) |
Aug 16, 2024 | 27.25 | 27.44 | 27.25 | 27.40 | 106,322 | +0.23(+0.85%) |
Aug 15, 2024 | 27.03 | 27.23 | 27.03 | 27.17 | 77,429 | +0.25(+0.92%) |
Aug 14, 2024 | 26.99 | 27.00 | 26.86 | 26.92 | 63,291 | -0.07(-0.26%) |
Aug 13, 2024 | 26.76 | 27.01 | 26.75 | 26.99 | 86,609 | +0.26(+0.98%) |
Aug 12, 2024 | 26.70 | 26.80 | 26.67 | 26.73 | 82,495 | +0.15(+0.56%) |
Aug 09, 2024 | 26.50 | 26.62 | 26.42 | 26.58 | 73,731 | +0.12(+0.45%) |
Aug 08, 2024 | 26.20 | 26.50 | 26.16 | 26.46 | 103,813 | +0.49(+1.89%) |
Aug 07, 2024 | 26.38 | 26.38 | 25.91 | 25.97 | 87,644 | +0.23(+0.89%) |
Aug 06, 2024 | 25.57 | 25.88 | 25.50 | 25.74 | 177,376 | +0.01(+0.02%) |
Aug 05, 2024 | 25.27 | 25.89 | 25.03 | 25.73 | 200,090 | -1.04(-3.89%) |
Aug 02, 2024 | 26.79 | 26.85 | 26.66 | 26.77 | 80,580 | -0.38(-1.39%) |
Aug 01, 2024 | 27.45 | 27.48 | 27.03 | 27.15 | 132,472 | -0.37(-1.34%) |
Jul 31, 2024 | 27.66 | 27.66 | 27.41 | 27.52 | 170,157 | +0.46(+1.70%) |
Jul 30, 2024 | 27.14 | 27.15 | 27.00 | 27.06 | 74,820 | -0.06(-0.22%) |
Jul 29, 2024 | 27.17 | 27.17 | 27.02 | 27.12 | 99,443 | -0.03(-0.11%) |
Jul 26, 2024 | 27.12 | 27.30 | 27.04 | 27.15 | 118,338 | +0.23(+0.86%) |
Jul 25, 2024 | 27.11 | 27.11 | 26.91 | 26.92 | 68,494 | -0.14(-0.54%) |
Jul 24, 2024 | 27.25 | 27.33 | 27.06 | 27.07 | 119,632 | -0.21(-0.79%) |
Jul 23, 2024 | 27.43 | 27.43 | 27.25 | 27.28 | 231,702 | -0.17(-0.62%) |
Jul 22, 2024 | 27.45 | 27.48 | 27.35 | 27.45 | 727,910 | +0.07(+0.26%) |
Jul 19, 2024 | 27.50 | 27.50 | 27.34 | 27.38 | 53,142 | -0.31(-1.12%) |
Jul 18, 2024 | 27.97 | 27.97 | 27.64 | 27.69 | 260,260 | -0.27(-0.97%) |
Jul 17, 2024 | 28.04 | 28.11 | 27.93 | 27.96 | 93,126 | -0.35(-1.24%) |
Jul 16, 2024 | 28.14 | 28.33 | 28.08 | 28.31 | 408,846 | +0.18(+0.64%) |
Jul 15, 2024 | 28.22 | 28.27 | 28.10 | 28.13 | 76,055 | -0.26(-0.92%) |
Jul 12, 2024 | 28.41 | 28.48 | 28.39 | 28.39 | 88,195 | +0.02(+0.07%) |
Jul 11, 2024 | 28.49 | 28.49 | 28.29 | 28.37 | 228,656 | +0.24(+0.85%) |
Jul 10, 2024 | 28.07 | 28.14 | 28.02 | 28.13 | 189,958 | +0.04(+0.14%) |
Jul 09, 2024 | 28.01 | 28.09 | 27.94 | 28.09 | 217,673 | +0.10(+0.35%) |
Jul 08, 2024 | 28.00 | 28.07 | 27.95 | 27.99 | 62,458 | -0.07(-0.24%) |
Jul 05, 2024 | 28.04 | 28.06 | 27.84 | 28.06 | 74,524 | +0.15(+0.54%) |
Jul 03, 2024 | 27.75 | 27.95 | 27.71 | 27.91 | 38,040 | +0.30(+1.09%) |
Jul 02, 2024 | 27.49 | 27.63 | 27.46 | 27.61 | 75,772 | +0.07(+0.25%) |
Jul 01, 2024 | 27.50 | 27.65 | 27.47 | 27.54 | 98,242 | +0.04(+0.15%) |
Jun 28, 2024 | 27.60 | 27.60 | 27.40 | 27.50 | 58,328 | +0.13(+0.47%) |
Jun 27, 2024 | 27.51 | 27.51 | 27.29 | 27.37 | 117,791 | +0.02(+0.07%) |
Jun 26, 2024 | 27.34 | 27.35 | 27.23 | 27.35 | 101,111 | +0.01(+0.04%) |
Jun 25, 2024 | 27.42 | 27.42 | 27.27 | 27.34 | 127,466 | -0.10(-0.35%) |
Jun 24, 2024 | 27.40 | 27.58 | 27.40 | 27.44 | 83,748 | +0.02(+0.08%) |
Jun 21, 2024 | 27.54 | 27.62 | 27.41 | 27.42 | 78,957 | -0.13(-0.49%) |
Jun 20, 2024 | 27.59 | 27.62 | 27.44 | 27.55 | 183,084 | +0.10(+0.36%) |
Jun 18, 2024 | 27.29 | 27.48 | 27.29 | 27.45 | 127,569 | +0.26(+0.94%) |
Jun 17, 2024 | 27.06 | 27.21 | 27.03 | 27.19 | 87,994 | +0.19(+0.70%) |
Jun 14, 2024 | 26.94 | 27.01 | 26.91 | 27.01 | 79,702 | +0.06(+0.22%) |
Jun 13, 2024 | 27.04 | 27.05 | 26.88 | 26.95 | 42,329 | -0.09(-0.34%) |
Jun 12, 2024 | 27.19 | 27.19 | 26.99 | 27.04 | 103,974 | +0.16(+0.60%) |
Jun 11, 2024 | 26.89 | 26.89 | 26.72 | 26.88 | 102,106 | -0.08(-0.29%) |
Jun 10, 2024 | 26.82 | 27.01 | 26.82 | 26.96 | 38,369 | +0.18(+0.66%) |
Jun 07, 2024 | 26.99 | 26.99 | 26.73 | 26.78 | 75,877 | -0.17(-0.63%) |
Jun 06, 2024 | 26.96 | 27.00 | 26.89 | 26.95 | 113,886 | +0.05(+0.20%) |
Jun 05, 2024 | 26.81 | 26.90 | 26.73 | 26.90 | 86,202 | +0.33(+1.24%) |
Jun 04, 2024 | 26.52 | 26.60 | 26.39 | 26.57 | 74,776 | -0.57(-2.09%) |