Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.02 | 28.09 | 28.02 | 28.09 | 353 | +0.50(+1.83%) |
Aug 22, 2024 | 27.57 | 27.60 | 27.51 | 27.59 | 3,458 | -0.01(-0.03%) |
Aug 21, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 245 | +0.26(+0.95%) |
Aug 20, 2024 | 27.48 | 27.48 | 27.32 | 27.34 | 16,904 | -0.11(-0.40%) |
Aug 19, 2024 | 27.35 | 27.45 | 27.35 | 27.45 | 892 | +0.21(+0.76%) |
Aug 16, 2024 | 27.17 | 27.26 | 27.17 | 27.24 | 959 | +0.09(+0.34%) |
Aug 15, 2024 | 27.04 | 27.20 | 27.02 | 27.15 | 2,290 | +0.19(+0.71%) |
Aug 14, 2024 | 26.89 | 26.98 | 26.89 | 26.96 | 1,869 | +0.14(+0.51%) |
Aug 13, 2024 | 26.64 | 26.87 | 26.64 | 26.82 | 4,125 | +0.26(+0.97%) |
Aug 12, 2024 | 26.65 | 26.65 | 26.56 | 26.56 | 336 | -0.15(-0.54%) |
Aug 09, 2024 | 26.63 | 26.74 | 26.62 | 26.71 | 7,275 | +0.11(+0.40%) |
Aug 08, 2024 | 26.51 | 26.62 | 26.51 | 26.60 | 315 | +0.36(+1.38%) |
Aug 07, 2024 | 26.71 | 26.71 | 26.23 | 26.24 | 72,865 | -0.22(-0.83%) |
Aug 06, 2024 | 26.39 | 26.66 | 26.38 | 26.46 | 20,245 | +0.23(+0.88%) |
Aug 05, 2024 | 26.14 | 26.50 | 26.14 | 26.23 | 24,972 | -0.70(-2.60%) |
Aug 02, 2024 | 26.63 | 26.93 | 26.63 | 26.93 | 13,345 | -0.24(-0.88%) |
Aug 01, 2024 | 27.32 | 27.47 | 27.03 | 27.17 | 4,252 | -0.15(-0.55%) |
Jul 31, 2024 | 27.34 | 27.64 | 27.28 | 27.32 | 5,424 | -0.04(-0.14%) |
Jul 30, 2024 | 27.25 | 27.36 | 27.25 | 27.36 | 1,453 | +0.28(+1.03%) |
Jul 29, 2024 | 26.90 | 27.09 | 26.90 | 27.08 | 8,025 | +0.11(+0.40%) |
Jul 26, 2024 | 26.92 | 26.97 | 26.92 | 26.97 | 885 | +0.43(+1.62%) |
Jul 25, 2024 | 26.77 | 26.80 | 26.54 | 26.54 | 9,416 | +0.09(+0.34%) |
Jul 24, 2024 | 26.64 | 26.68 | 26.45 | 26.45 | 13,056 | -0.26(-0.96%) |
Jul 23, 2024 | 26.60 | 26.76 | 26.60 | 26.71 | 1,338 | +0.07(+0.27%) |
Jul 22, 2024 | 26.59 | 26.64 | 26.59 | 26.64 | 5,944 | +0.25(+0.95%) |
Jul 19, 2024 | 26.38 | 26.38 | 26.37 | 26.38 | 7,627 | -0.20(-0.75%) |
Jul 18, 2024 | 26.86 | 26.86 | 26.58 | 26.58 | 8,175 | -0.14(-0.51%) |
Jul 17, 2024 | 26.70 | 26.72 | 26.70 | 26.72 | 300 | -0.04(-0.15%) |
Jul 16, 2024 | 26.56 | 26.76 | 26.54 | 26.76 | 8,746 | +0.67(+2.57%) |
Jul 15, 2024 | 26.21 | 26.28 | 26.09 | 26.09 | 17,074 | -0.06(-0.23%) |
Jul 12, 2024 | 26.27 | 26.30 | 26.15 | 26.15 | 5,475 | +0.20(+0.77%) |
Jul 11, 2024 | 25.92 | 25.95 | 25.92 | 25.95 | 6,643 | +0.62(+2.44%) |
Jul 10, 2024 | 25.27 | 25.33 | 25.27 | 25.33 | 6,740 | +0.25(+1.00%) |
Jul 09, 2024 | 25.16 | 25.23 | 25.08 | 25.08 | 2,485 | -0.10(-0.40%) |
Jul 08, 2024 | 25.25 | 25.25 | 25.16 | 25.18 | 11,349 | +0.05(+0.21%) |
Jul 05, 2024 | 25.07 | 25.13 | 25.07 | 25.13 | 659 | +0.08(+0.32%) |
Jul 03, 2024 | 25.02 | 25.05 | 25.02 | 25.05 | 4,080 | +0.00(+0.00%) |
Jul 02, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 83 | +0.09(+0.35%) |
Jul 01, 2024 | 24.99 | 24.99 | 24.93 | 24.96 | 5,544 | -0.13(-0.53%) |
Jun 28, 2024 | 25.14 | 25.14 | 25.09 | 25.09 | 472 | +0.00(+0.01%) |
Jun 27, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 1 | +0.07(+0.28%) |
Jun 26, 2024 | 24.94 | 25.02 | 24.92 | 25.02 | 14,100 | -0.01(-0.05%) |
Jun 25, 2024 | 25.02 | 25.03 | 25.02 | 25.03 | 3,101 | -0.05(-0.19%) |
Jun 24, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 790 | +0.05(+0.20%) |
Jun 21, 2024 | 24.95 | 25.03 | 24.95 | 25.03 | 5,151 | +0.07(+0.29%) |
Jun 20, 2024 | 24.89 | 24.96 | 24.89 | 24.96 | 9,840 | -0.01(-0.03%) |
Jun 18, 2024 | 24.94 | 25.00 | 24.94 | 24.96 | 35,459 | +0.05(+0.21%) |
Jun 17, 2024 | 24.71 | 24.91 | 24.71 | 24.91 | 2,606 | +0.16(+0.65%) |
Jun 14, 2024 | 24.74 | 24.75 | 24.70 | 24.75 | 1,771 | -0.23(-0.91%) |
Jun 13, 2024 | 24.96 | 24.98 | 24.96 | 24.98 | 6,450 | -0.16(-0.65%) |
Jun 12, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 7 | +0.17(+0.69%) |
Jun 11, 2024 | 24.86 | 25.01 | 24.86 | 24.97 | 14,254 | -0.10(-0.40%) |
Jun 10, 2024 | 24.98 | 25.09 | 24.98 | 25.07 | 11,712 | +0.04(+0.16%) |
Jun 07, 2024 | 25.04 | 25.04 | 25.03 | 25.03 | 7,717 | -0.12(-0.46%) |
Jun 06, 2024 | 25.22 | 25.22 | 25.11 | 25.15 | 19,106 | -0.07(-0.28%) |
Jun 05, 2024 | 25.17 | 25.22 | 25.16 | 25.22 | 15,319 | +0.26(+1.05%) |
Jun 04, 2024 | 24.91 | 24.95 | 24.91 | 24.95 | 13,458 | -0.09(-0.34%) |