Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 27.76 | 27.76 | 27.52 | 27.69 | 103,944 | +0.12(+0.44%) |
Aug 13, 2024 | 27.33 | 27.59 | 27.33 | 27.57 | 48,483 | +0.34(+1.25%) |
Aug 12, 2024 | 27.38 | 27.38 | 27.18 | 27.23 | 34,940 | +0.00(+0.00%) |
Aug 09, 2024 | 27.40 | 27.40 | 27.14 | 27.23 | 150,219 | +0.03(+0.11%) |
Aug 08, 2024 | 26.93 | 27.20 | 26.89 | 27.20 | 18,422 | +0.47(+1.76%) |
Aug 07, 2024 | 26.81 | 27.16 | 26.73 | 26.73 | 31,567 | -0.15(-0.56%) |
Aug 06, 2024 | 26.93 | 27.14 | 26.88 | 26.88 | 23,104 | +0.05(+0.19%) |
Aug 05, 2024 | 26.99 | 26.99 | 26.70 | 26.83 | 158,575 | -0.47(-1.72%) |
Aug 02, 2024 | 27.36 | 27.36 | 27.13 | 27.30 | 46,982 | -0.33(-1.19%) |
Aug 01, 2024 | 28.00 | 28.00 | 27.50 | 27.63 | 91,332 | -0.27(-0.97%) |
Jul 31, 2024 | 27.80 | 27.97 | 27.80 | 27.90 | 18,464 | +0.33(+1.20%) |
Jul 30, 2024 | 27.76 | 27.76 | 27.46 | 27.57 | 86,969 | -0.12(-0.43%) |
Jul 29, 2024 | 27.65 | 27.73 | 27.65 | 27.69 | 123,819 | +0.07(+0.25%) |
Jul 26, 2024 | 27.46 | 27.72 | 27.46 | 27.62 | 110,246 | +0.18(+0.66%) |
Jul 25, 2024 | 27.53 | 27.75 | 27.41 | 27.44 | 44,516 | -0.11(-0.40%) |
Jul 24, 2024 | 27.69 | 27.69 | 27.52 | 27.55 | 240,138 | -0.38(-1.36%) |
Jul 23, 2024 | 28.00 | 28.04 | 27.93 | 27.93 | 16,387 | -0.07(-0.25%) |
Jul 22, 2024 | 28.22 | 28.22 | 27.87 | 28.00 | 37,166 | +0.18(+0.65%) |
Jul 19, 2024 | 27.91 | 27.92 | 27.77 | 27.82 | 166,264 | -0.12(-0.43%) |
Jul 18, 2024 | 27.98 | 27.98 | 27.86 | 27.94 | 63,680 | -0.07(-0.25%) |
Jul 17, 2024 | 28.02 | 28.08 | 27.98 | 28.01 | 95,000 | -0.14(-0.50%) |
Jul 16, 2024 | 28.21 | 28.21 | 28.09 | 28.15 | 15,783 | +0.06(+0.21%) |
Jul 15, 2024 | 28.08 | 28.12 | 28.05 | 28.09 | 22,746 | +0.04(+0.14%) |
Jul 12, 2024 | 28.01 | 28.11 | 28.01 | 28.05 | 31,059 | +0.08(+0.30%) |
Jul 11, 2024 | 28.03 | 28.08 | 27.96 | 27.97 | 27,537 | -0.09(-0.33%) |
Jul 10, 2024 | 27.97 | 28.08 | 27.96 | 28.06 | 45,854 | +0.11(+0.38%) |
Jul 09, 2024 | 27.96 | 27.97 | 27.94 | 27.95 | 62,904 | -0.01(-0.02%) |
Jul 08, 2024 | 27.99 | 27.99 | 27.91 | 27.96 | 587,558 | +0.01(+0.04%) |
Jul 05, 2024 | 27.89 | 27.95 | 27.85 | 27.95 | 23,701 | +0.09(+0.32%) |
Jul 03, 2024 | 27.75 | 27.86 | 27.75 | 27.86 | 28,262 | +0.09(+0.31%) |
Jul 02, 2024 | 27.78 | 27.78 | 27.65 | 27.77 | 13,435 | +0.08(+0.30%) |
Jul 01, 2024 | 27.85 | 27.85 | 27.62 | 27.69 | 74,656 | +0.02(+0.07%) |
Jun 28, 2024 | 27.76 | 27.79 | 27.65 | 27.67 | 167,653 | -0.04(-0.14%) |
Jun 27, 2024 | 27.74 | 27.74 | 27.66 | 27.71 | 13,815 | +0.04(+0.16%) |
Jun 26, 2024 | 27.64 | 27.67 | 27.60 | 27.67 | 72,123 | -0.00(-0.02%) |
Jun 25, 2024 | 27.71 | 27.71 | 27.59 | 27.67 | 11,210 | +0.06(+0.22%) |
Jun 24, 2024 | 27.62 | 27.68 | 27.58 | 27.61 | 29,504 | -0.06(-0.22%) |
Jun 21, 2024 | 27.53 | 27.67 | 27.53 | 27.67 | 15,176 | +0.10(+0.36%) |
Jun 20, 2024 | 27.63 | 27.65 | 27.57 | 27.57 | 96,675 | -0.10(-0.36%) |
Jun 18, 2024 | 27.55 | 27.67 | 27.55 | 27.67 | 16,391 | +0.05(+0.18%) |
Jun 17, 2024 | 27.52 | 27.63 | 27.50 | 27.62 | 25,529 | +0.10(+0.36%) |
Jun 14, 2024 | 27.47 | 27.52 | 27.46 | 27.52 | 11,759 | -0.02(-0.07%) |
Jun 13, 2024 | 27.48 | 27.55 | 27.44 | 27.54 | 37,018 | +0.04(+0.15%) |
Jun 12, 2024 | 27.55 | 27.55 | 27.44 | 27.50 | 12,631 | +0.17(+0.62%) |
Jun 11, 2024 | 27.21 | 27.33 | 27.19 | 27.33 | 34,490 | +0.03(+0.13%) |
Jun 10, 2024 | 27.27 | 27.30 | 27.21 | 27.30 | 17,956 | +0.04(+0.16%) |
Jun 07, 2024 | 27.10 | 27.30 | 27.10 | 27.25 | 29,171 | -0.02(-0.07%) |
Jun 06, 2024 | 27.26 | 27.27 | 27.20 | 27.27 | 30,348 | +0.06(+0.22%) |
Jun 05, 2024 | 27.10 | 27.23 | 27.06 | 27.21 | 12,164 | +0.16(+0.60%) |
Jun 04, 2024 | 26.97 | 27.07 | 26.92 | 27.05 | 18,665 | +0.06(+0.21%) |