Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 28.69 | 28.69 | 28.55 | 28.59 | 1,461 | -0.15(-0.53%) |
Aug 23, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 202 | +0.54(+1.90%) |
Aug 22, 2024 | 28.42 | 28.42 | 28.20 | 28.20 | 2,032 | -0.19(-0.67%) |
Aug 21, 2024 | 28.34 | 28.40 | 28.34 | 28.39 | 4,575 | +0.25(+0.90%) |
Aug 20, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 23 | -0.07(-0.24%) |
Aug 19, 2024 | 28.16 | 28.23 | 28.16 | 28.21 | 1,120 | +0.35(+1.25%) |
Aug 16, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 0 | +0.14(+0.50%) |
Aug 15, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 125 | +0.33(+1.19%) |
Aug 14, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 0 | +0.09(+0.33%) |
Aug 13, 2024 | 27.09 | 27.30 | 27.09 | 27.30 | 844 | +0.46(+1.71%) |
Aug 12, 2024 | 26.83 | 26.85 | 26.83 | 26.85 | 4,008 | -0.04(-0.13%) |
Aug 09, 2024 | 26.76 | 26.88 | 26.76 | 26.88 | 971 | +0.10(+0.36%) |
Aug 08, 2024 | 26.60 | 26.79 | 26.60 | 26.79 | 1,882 | +0.36(+1.36%) |
Aug 07, 2024 | 26.69 | 26.74 | 26.42 | 26.43 | 3,312 | +0.09(+0.35%) |
Aug 06, 2024 | 26.16 | 26.43 | 26.16 | 26.33 | 48,328 | +0.01(+0.05%) |
Aug 05, 2024 | 26.24 | 26.36 | 26.24 | 26.32 | 11,023 | -0.48(-1.79%) |
Aug 02, 2024 | 26.83 | 26.83 | 26.60 | 26.80 | 1,024 | -0.38(-1.39%) |
Aug 01, 2024 | 27.55 | 27.55 | 27.18 | 27.18 | 557 | -0.72(-2.59%) |
Jul 31, 2024 | 27.88 | 27.90 | 27.84 | 27.90 | 2,423 | +0.37(+1.36%) |
Jul 30, 2024 | 27.53 | 27.54 | 27.52 | 27.52 | 7,939 | +0.07(+0.24%) |
Jul 29, 2024 | 27.47 | 27.47 | 27.44 | 27.46 | 13,746 | -0.11(-0.39%) |
Jul 26, 2024 | 27.47 | 27.65 | 27.47 | 27.57 | 1,215 | +0.31(+1.13%) |
Jul 25, 2024 | 27.19 | 27.27 | 27.10 | 27.26 | 721 | -0.15(-0.54%) |
Jul 24, 2024 | 27.49 | 27.50 | 27.41 | 27.41 | 2,067 | -0.34(-1.24%) |
Jul 23, 2024 | 27.72 | 27.76 | 27.72 | 27.75 | 11,293 | -0.14(-0.48%) |
Jul 22, 2024 | 27.78 | 27.89 | 27.77 | 27.89 | 20,040 | +0.30(+1.09%) |
Jul 19, 2024 | 27.65 | 27.65 | 27.56 | 27.59 | 7,731 | -0.18(-0.64%) |
Jul 18, 2024 | 27.95 | 28.04 | 27.76 | 27.76 | 5,059 | -0.27(-0.96%) |
Jul 17, 2024 | 28.04 | 28.04 | 27.99 | 28.03 | 214 | -0.13(-0.45%) |
Jul 16, 2024 | 27.94 | 28.16 | 27.93 | 28.16 | 32,955 | +0.12(+0.42%) |
Jul 15, 2024 | 28.13 | 28.13 | 28.02 | 28.04 | 3,752 | -0.19(-0.66%) |
Jul 12, 2024 | 28.23 | 28.28 | 28.22 | 28.23 | 7,246 | +0.22(+0.78%) |
Jul 11, 2024 | 27.99 | 28.01 | 27.99 | 28.01 | 3,651 | +0.08(+0.30%) |
Jul 10, 2024 | 27.87 | 27.92 | 27.84 | 27.92 | 644 | +0.36(+1.31%) |
Jul 09, 2024 | 27.60 | 27.60 | 27.57 | 27.57 | 160 | -0.12(-0.42%) |
Jul 08, 2024 | 27.70 | 27.70 | 27.68 | 27.68 | 1,065 | -0.11(-0.41%) |
Jul 05, 2024 | 27.71 | 27.80 | 27.71 | 27.80 | 466 | +0.18(+0.66%) |
Jul 03, 2024 | 27.63 | 27.63 | 27.55 | 27.61 | 1,132 | +0.30(+1.08%) |
Jul 02, 2024 | 27.19 | 27.33 | 27.19 | 27.32 | 9,820 | +0.04(+0.14%) |
Jul 01, 2024 | 27.20 | 27.28 | 27.20 | 27.28 | 1,830 | +0.06(+0.22%) |
Jun 28, 2024 | 27.19 | 27.24 | 27.15 | 27.22 | 5,002 | +0.01(+0.04%) |
Jun 27, 2024 | 27.22 | 27.22 | 27.18 | 27.21 | 1,968 | -0.00(-0.02%) |
Jun 26, 2024 | 27.23 | 27.23 | 27.14 | 27.21 | 3,656 | -0.18(-0.67%) |
Jun 25, 2024 | 27.34 | 27.40 | 27.33 | 27.40 | 4,488 | +0.07(+0.25%) |
Jun 24, 2024 | 27.38 | 27.38 | 27.29 | 27.33 | 709 | +0.20(+0.72%) |
Jun 21, 2024 | 27.02 | 27.14 | 27.02 | 27.13 | 3,269 | -0.17(-0.62%) |
Jun 20, 2024 | 27.24 | 27.30 | 27.21 | 27.30 | 6,497 | +0.04(+0.14%) |
Jun 18, 2024 | 27.08 | 27.27 | 27.08 | 27.27 | 2,383 | +0.09(+0.34%) |
Jun 17, 2024 | 27.03 | 27.17 | 27.03 | 27.17 | 3,382 | +0.09(+0.35%) |
Jun 14, 2024 | 26.99 | 27.08 | 26.99 | 27.08 | 12,158 | -0.28(-1.04%) |
Jun 13, 2024 | 27.25 | 27.36 | 27.25 | 27.36 | 18,335 | -0.33(-1.19%) |
Jun 12, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 152 | +0.30(+1.11%) |
Jun 11, 2024 | 27.38 | 27.45 | 27.23 | 27.39 | 13,418 | -0.30(-1.08%) |
Jun 10, 2024 | 27.55 | 27.69 | 27.55 | 27.69 | 8,402 | -0.01(-0.05%) |
Jun 07, 2024 | 27.71 | 27.71 | 27.69 | 27.70 | 833 | -0.24(-0.86%) |
Jun 06, 2024 | 27.89 | 27.94 | 27.89 | 27.94 | 81,433 | +0.09(+0.32%) |
Jun 05, 2024 | 27.74 | 27.85 | 27.74 | 27.85 | 6,207 | +0.15(+0.53%) |
Jun 04, 2024 | 27.66 | 27.70 | 27.59 | 27.70 | 756 | +0.01(+0.05%) |