Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 27.50 | 27.50 | 27.12 | 27.25 | 3,533 | -0.05(-0.18%) |
Aug 23, 2024 | 26.67 | 27.30 | 26.66 | 27.30 | 8,198 | +0.90(+3.41%) |
Aug 22, 2024 | 27.00 | 27.00 | 26.36 | 26.40 | 2,387 | -0.53(-1.97%) |
Aug 21, 2024 | 26.57 | 26.93 | 26.57 | 26.93 | 1,824 | +0.50(+1.91%) |
Aug 20, 2024 | 26.38 | 26.43 | 26.30 | 26.43 | 632 | -0.29(-1.10%) |
Aug 19, 2024 | 26.28 | 26.72 | 26.28 | 26.72 | 4,197 | +0.53(+2.02%) |
Aug 16, 2024 | 26.05 | 26.33 | 26.05 | 26.19 | 7,265 | +0.10(+0.38%) |
Aug 15, 2024 | 25.61 | 26.16 | 25.61 | 26.09 | 8,940 | +0.95(+3.78%) |
Aug 14, 2024 | 25.81 | 25.81 | 25.01 | 25.14 | 5,329 | -0.43(-1.68%) |
Aug 13, 2024 | 25.28 | 25.63 | 25.28 | 25.57 | 2,613 | +0.50(+1.99%) |
Aug 12, 2024 | 25.38 | 25.38 | 24.98 | 25.07 | 2,021 | -0.01(-0.04%) |
Aug 09, 2024 | 24.95 | 25.18 | 24.95 | 25.08 | 8,874 | -0.29(-1.14%) |
Aug 08, 2024 | 25.06 | 25.37 | 24.95 | 25.37 | 2,667 | +0.94(+3.85%) |
Aug 07, 2024 | 25.68 | 25.68 | 24.40 | 24.43 | 8,751 | -0.60(-2.40%) |
Aug 06, 2024 | 25.27 | 25.27 | 24.94 | 25.03 | 6,852 | +0.35(+1.42%) |
Aug 05, 2024 | 24.02 | 24.87 | 23.90 | 24.68 | 6,413 | -1.11(-4.30%) |
Aug 02, 2024 | 26.20 | 26.20 | 25.56 | 25.79 | 11,437 | -1.04(-3.88%) |
Aug 01, 2024 | 27.96 | 27.96 | 26.76 | 26.83 | 7,356 | -1.27(-4.52%) |
Jul 31, 2024 | 28.09 | 28.49 | 27.84 | 28.10 | 3,447 | +0.27(+0.97%) |
Jul 30, 2024 | 28.45 | 28.45 | 27.81 | 27.83 | 9,391 | -0.39(-1.38%) |
Jul 29, 2024 | 28.65 | 28.77 | 28.22 | 28.22 | 4,177 | -0.32(-1.12%) |
Jul 26, 2024 | 28.56 | 28.84 | 28.29 | 28.54 | 21,783 | +0.44(+1.57%) |
Jul 25, 2024 | 27.70 | 28.63 | 27.70 | 28.10 | 3,235 | +0.29(+1.04%) |
Jul 24, 2024 | 28.27 | 28.42 | 27.81 | 27.81 | 10,292 | -0.59(-2.08%) |
Jul 23, 2024 | 28.15 | 28.45 | 28.15 | 28.40 | 3,180 | +0.50(+1.79%) |
Jul 22, 2024 | 27.61 | 27.90 | 27.06 | 27.90 | 1,387 | +0.68(+2.50%) |
Jul 19, 2024 | 27.59 | 27.59 | 27.10 | 27.22 | 13,015 | -0.32(-1.16%) |
Jul 18, 2024 | 28.42 | 28.67 | 27.45 | 27.54 | 16,297 | -0.83(-2.93%) |
Jul 17, 2024 | 28.67 | 29.09 | 28.16 | 28.37 | 17,335 | -0.60(-2.07%) |
Jul 16, 2024 | 27.95 | 28.97 | 27.95 | 28.97 | 13,116 | +1.25(+4.51%) |
Jul 15, 2024 | 27.46 | 27.87 | 27.45 | 27.72 | 9,740 | +0.48(+1.76%) |
Jul 12, 2024 | 26.92 | 27.64 | 26.92 | 27.24 | 88,280 | +0.46(+1.72%) |
Jul 11, 2024 | 26.00 | 26.78 | 26.00 | 26.78 | 8,042 | +1.16(+4.53%) |
Jul 10, 2024 | 25.34 | 25.62 | 25.34 | 25.62 | 1,653 | +0.35(+1.39%) |
Jul 09, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 712 | +0.16(+0.64%) |
Jul 08, 2024 | 24.92 | 25.12 | 24.92 | 25.11 | 4,076 | +0.45(+1.82%) |
Jul 05, 2024 | 24.62 | 24.66 | 24.57 | 24.66 | 961 | +0.03(+0.11%) |
Jul 03, 2024 | 24.60 | 24.63 | 24.59 | 24.63 | 916 | +0.10(+0.42%) |
Jul 02, 2024 | 24.44 | 24.53 | 24.38 | 24.53 | 3,361 | -0.16(-0.65%) |
Jul 01, 2024 | 24.86 | 24.86 | 24.67 | 24.69 | 901 | -0.18(-0.72%) |
Jun 28, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 187 | +0.03(+0.12%) |
Jun 27, 2024 | 24.69 | 24.86 | 24.66 | 24.84 | 2,229 | +0.15(+0.61%) |
Jun 26, 2024 | 24.73 | 24.78 | 24.55 | 24.69 | 2,654 | -0.02(-0.08%) |
Jun 25, 2024 | 24.84 | 24.84 | 24.71 | 24.71 | 1,992 | -0.37(-1.48%) |
Jun 24, 2024 | 25.19 | 25.27 | 25.01 | 25.08 | 2,922 | -0.02(-0.08%) |
Jun 21, 2024 | 24.96 | 25.10 | 24.96 | 25.10 | 1,969 | +0.25(+1.01%) |
Jun 20, 2024 | 25.06 | 25.06 | 24.83 | 24.85 | 3,762 | -0.24(-0.96%) |
Jun 18, 2024 | 25.12 | 25.28 | 25.09 | 25.09 | 4,572 | -0.13(-0.52%) |
Jun 17, 2024 | 25.07 | 25.22 | 25.07 | 25.22 | 4,942 | -0.18(-0.71%) |
Jun 14, 2024 | 25.90 | 25.90 | 25.40 | 25.40 | 3,339 | -0.60(-2.31%) |
Jun 13, 2024 | 25.98 | 26.00 | 25.98 | 26.00 | 288 | -0.24(-0.91%) |
Jun 12, 2024 | 26.47 | 26.76 | 26.24 | 26.24 | 6,690 | +0.31(+1.20%) |
Jun 11, 2024 | 25.66 | 25.93 | 25.59 | 25.93 | 1,660 | +0.02(+0.08%) |
Jun 10, 2024 | 25.60 | 25.91 | 25.60 | 25.91 | 806 | +0.15(+0.58%) |
Jun 07, 2024 | 25.91 | 26.01 | 25.67 | 25.76 | 3,571 | -0.40(-1.53%) |
Jun 06, 2024 | 26.35 | 26.35 | 26.16 | 26.16 | 1,099 | -0.28(-1.06%) |
Jun 05, 2024 | 25.91 | 26.44 | 25.91 | 26.44 | 1,073 | +0.67(+2.60%) |
Jun 04, 2024 | 25.90 | 25.95 | 25.75 | 25.77 | 1,869 | -0.29(-1.11%) |