Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 27.86 | 27.98 | 27.48 | 27.57 | 485,636 | -0.54(-1.92%) |
Aug 26, 2024 | 28.33 | 28.94 | 28.01 | 28.11 | 338,734 | -0.31(-1.09%) |
Aug 23, 2024 | 28.41 | 29.02 | 28.14 | 28.42 | 435,696 | +0.36(+1.28%) |
Aug 22, 2024 | 27.92 | 28.32 | 27.75 | 28.06 | 479,259 | +0.22(+0.79%) |
Aug 21, 2024 | 27.66 | 28.00 | 27.58 | 27.84 | 539,715 | +0.21(+0.76%) |
Aug 20, 2024 | 27.76 | 27.86 | 27.37 | 27.63 | 281,952 | -0.18(-0.65%) |
Aug 19, 2024 | 27.77 | 27.88 | 27.40 | 27.81 | 510,131 | +0.06(+0.22%) |
Aug 16, 2024 | 28.00 | 28.13 | 27.71 | 27.75 | 1,024,244 | -0.05(-0.18%) |
Aug 15, 2024 | 28.22 | 28.38 | 27.68 | 27.80 | 725,449 | +0.01(+0.04%) |
Aug 14, 2024 | 27.68 | 28.06 | 27.53 | 27.79 | 616,219 | +0.22(+0.80%) |
Aug 13, 2024 | 27.58 | 27.79 | 27.30 | 27.57 | 556,126 | +0.15(+0.55%) |
Aug 12, 2024 | 27.65 | 27.85 | 27.27 | 27.42 | 307,709 | -0.18(-0.65%) |
Aug 09, 2024 | 27.54 | 27.99 | 27.17 | 27.60 | 388,781 | +0.06(+0.22%) |
Aug 08, 2024 | 26.60 | 27.56 | 26.25 | 27.54 | 442,934 | +1.17(+4.44%) |
Aug 07, 2024 | 26.97 | 26.98 | 26.31 | 26.37 | 534,265 | -0.10(-0.38%) |
Aug 06, 2024 | 26.52 | 26.60 | 25.71 | 26.47 | 824,565 | +0.35(+1.34%) |
Aug 05, 2024 | 24.68 | 26.32 | 22.73 | 26.12 | 1,261,495 | -0.39(-1.47%) |
Aug 02, 2024 | 27.01 | 27.13 | 26.10 | 26.51 | 974,707 | -1.22(-4.40%) |
Aug 01, 2024 | 28.50 | 28.50 | 27.57 | 27.73 | 730,522 | -0.47(-1.67%) |
Jul 31, 2024 | 28.36 | 29.09 | 27.82 | 28.20 | 966,586 | +0.20(+0.71%) |
Jul 30, 2024 | 29.80 | 29.85 | 27.32 | 28.00 | 2,022,123 | -0.20(-0.71%) |
Jul 29, 2024 | 28.69 | 29.05 | 28.08 | 28.20 | 635,497 | -0.30(-1.05%) |
Jul 26, 2024 | 28.45 | 28.67 | 28.22 | 28.50 | 454,015 | +0.33(+1.17%) |
Jul 25, 2024 | 27.92 | 28.65 | 27.88 | 28.17 | 504,966 | +0.38(+1.37%) |
Jul 24, 2024 | 27.62 | 28.42 | 27.51 | 27.79 | 509,914 | -0.14(-0.50%) |
Jul 23, 2024 | 28.90 | 29.64 | 27.77 | 27.93 | 1,564,031 | -0.84(-2.92%) |
Jul 22, 2024 | 28.02 | 28.91 | 27.78 | 28.77 | 618,073 | +0.98(+3.53%) |
Jul 19, 2024 | 27.89 | 28.03 | 27.57 | 27.79 | 1,335,197 | -0.05(-0.18%) |
Jul 18, 2024 | 28.06 | 28.56 | 27.64 | 27.84 | 491,621 | -0.13(-0.46%) |
Jul 17, 2024 | 28.37 | 28.70 | 27.87 | 27.97 | 724,887 | -0.40(-1.41%) |
Jul 16, 2024 | 27.50 | 28.47 | 27.50 | 28.37 | 779,839 | +1.14(+4.19%) |
Jul 15, 2024 | 26.84 | 27.40 | 26.68 | 27.23 | 420,902 | +0.60(+2.25%) |
Jul 12, 2024 | 27.00 | 27.40 | 26.61 | 26.63 | 481,119 | -0.05(-0.19%) |
Jul 11, 2024 | 26.93 | 27.09 | 26.54 | 26.68 | 517,121 | +0.01(+0.04%) |
Jul 10, 2024 | 26.09 | 26.68 | 26.04 | 26.67 | 461,122 | +0.72(+2.77%) |
Jul 09, 2024 | 25.97 | 26.19 | 25.91 | 25.95 | 430,236 | +0.03(+0.12%) |
Jul 08, 2024 | 25.92 | 26.46 | 25.85 | 25.92 | 355,455 | +0.21(+0.82%) |
Jul 05, 2024 | 25.70 | 25.83 | 25.55 | 25.71 | 289,309 | -0.03(-0.12%) |
Jul 03, 2024 | 25.62 | 25.95 | 25.44 | 25.74 | 186,385 | +0.26(+1.02%) |
Jul 02, 2024 | 25.24 | 25.52 | 25.11 | 25.48 | 439,034 | +0.20(+0.79%) |
Jul 01, 2024 | 25.60 | 25.74 | 25.04 | 25.28 | 614,708 | -0.23(-0.90%) |
Jun 28, 2024 | 25.81 | 26.01 | 25.44 | 25.51 | 2,018,794 | -0.06(-0.23%) |
Jun 27, 2024 | 26.00 | 26.07 | 25.51 | 25.57 | 609,564 | -0.37(-1.43%) |
Jun 26, 2024 | 25.72 | 26.20 | 25.50 | 25.94 | 816,401 | +0.54(+2.13%) |
Jun 25, 2024 | 25.71 | 26.07 | 25.33 | 25.40 | 512,724 | -0.34(-1.32%) |
Jun 24, 2024 | 26.01 | 26.63 | 25.71 | 25.74 | 815,472 | -0.26(-1.00%) |
Jun 21, 2024 | 25.11 | 26.04 | 24.88 | 26.00 | 2,905,486 | +0.81(+3.22%) |
Jun 20, 2024 | 26.10 | 26.14 | 25.07 | 25.19 | 751,988 | -0.92(-3.52%) |
Jun 18, 2024 | 24.80 | 26.15 | 24.75 | 26.11 | 827,337 | +1.31(+5.28%) |
Jun 17, 2024 | 24.50 | 24.85 | 24.02 | 24.80 | 614,646 | +0.14(+0.57%) |
Jun 14, 2024 | 24.41 | 24.69 | 24.23 | 24.66 | 573,384 | -0.03(-0.12%) |
Jun 13, 2024 | 25.00 | 25.09 | 24.27 | 24.69 | 382,531 | -0.22(-0.88%) |
Jun 12, 2024 | 24.25 | 25.00 | 24.06 | 24.91 | 804,728 | +0.40(+1.63%) |
Jun 11, 2024 | 24.32 | 24.62 | 24.01 | 24.51 | 323,689 | +0.11(+0.45%) |
Jun 10, 2024 | 24.15 | 24.51 | 24.15 | 24.40 | 344,172 | +0.13(+0.54%) |
Jun 07, 2024 | 24.22 | 24.71 | 23.95 | 24.27 | 374,071 | -0.11(-0.45%) |
Jun 06, 2024 | 24.50 | 25.10 | 24.30 | 24.38 | 494,736 | -0.24(-0.97%) |
Jun 05, 2024 | 24.21 | 24.67 | 23.96 | 24.62 | 557,897 | +0.97(+4.10%) |
Jun 04, 2024 | 23.61 | 23.98 | 23.29 | 23.65 | 430,414 | +0.00(+0.00%) |