Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 27.50 | 27.50 | 27.40 | 27.40 | 205 | +0.35(+1.30%) |
Aug 14, 2024 | 27.15 | 27.15 | 27.05 | 27.05 | 463 | -0.14(-0.51%) |
Aug 13, 2024 | 26.98 | 27.18 | 26.98 | 27.18 | 1,230 | -0.12(-0.46%) |
Aug 12, 2024 | 27.51 | 27.51 | 27.31 | 27.31 | 697 | +0.17(+0.63%) |
Aug 09, 2024 | 27.18 | 27.23 | 27.14 | 27.14 | 1,174 | -0.11(-0.39%) |
Aug 08, 2024 | 27.21 | 27.25 | 27.21 | 27.25 | 345 | +0.72(+2.72%) |
Aug 07, 2024 | 27.05 | 27.05 | 26.52 | 26.52 | 1,593 | -0.18(-0.69%) |
Aug 06, 2024 | 26.84 | 26.84 | 26.71 | 26.71 | 537 | +0.17(+0.64%) |
Aug 05, 2024 | 26.71 | 26.80 | 26.54 | 26.54 | 2,568 | -1.43(-5.11%) |
Aug 02, 2024 | 28.76 | 28.76 | 27.86 | 27.97 | 3,646 | -1.42(-4.83%) |
Aug 01, 2024 | 30.31 | 30.31 | 29.39 | 29.39 | 2,571 | -1.23(-4.03%) |
Jul 31, 2024 | 30.63 | 30.77 | 30.57 | 30.62 | 2,193 | +0.60(+2.01%) |
Jul 30, 2024 | 29.80 | 30.02 | 29.80 | 30.02 | 545 | -0.09(-0.30%) |
Jul 29, 2024 | 30.11 | 30.15 | 30.11 | 30.11 | 730 | -0.44(-1.42%) |
Jul 26, 2024 | 30.44 | 30.57 | 30.44 | 30.54 | 20,269 | +0.29(+0.96%) |
Jul 25, 2024 | 29.60 | 30.60 | 29.50 | 30.25 | 866 | +0.64(+2.17%) |
Jul 24, 2024 | 30.12 | 30.12 | 29.61 | 29.61 | 413 | -0.76(-2.50%) |
Jul 23, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 31 | +0.07(+0.22%) |
Jul 22, 2024 | 30.22 | 30.41 | 30.17 | 30.30 | 2,355 | +0.33(+1.10%) |
Jul 19, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 100 | -0.37(-1.23%) |
Jul 18, 2024 | 30.71 | 30.71 | 30.24 | 30.35 | 489 | -0.10(-0.32%) |
Jul 17, 2024 | 30.80 | 30.80 | 30.40 | 30.44 | 2,573 | -0.04(-0.13%) |
Jul 16, 2024 | 29.94 | 30.48 | 29.94 | 30.48 | 2,412 | +0.41(+1.35%) |
Jul 15, 2024 | 30.05 | 30.08 | 29.98 | 30.08 | 735 | +0.71(+2.43%) |
Jul 12, 2024 | 29.45 | 29.45 | 29.36 | 29.36 | 268 | +0.51(+1.76%) |
Jul 11, 2024 | 28.40 | 28.85 | 28.40 | 28.85 | 1,124 | +0.49(+1.74%) |
Jul 10, 2024 | 28.20 | 28.36 | 28.20 | 28.36 | 369 | +0.26(+0.93%) |
Jul 09, 2024 | 28.13 | 28.13 | 28.10 | 28.10 | 366 | -0.37(-1.29%) |
Jul 08, 2024 | 28.42 | 28.51 | 28.42 | 28.47 | 1,579 | -0.12(-0.42%) |
Jul 05, 2024 | 28.60 | 28.61 | 28.51 | 28.59 | 1,035 | -0.22(-0.78%) |
Jul 03, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 383 | +0.10(+0.35%) |
Jul 02, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 99 | +0.35(+1.23%) |
Jul 01, 2024 | 28.56 | 28.57 | 28.36 | 28.36 | 2,742 | -0.36(-1.26%) |
Jun 28, 2024 | 28.82 | 28.82 | 28.72 | 28.72 | 867 | +0.22(+0.78%) |
Jun 27, 2024 | 28.63 | 28.63 | 28.46 | 28.50 | 534 | +0.37(+1.32%) |
Jun 26, 2024 | 28.04 | 28.13 | 28.04 | 28.13 | 1,841 | +0.05(+0.17%) |
Jun 25, 2024 | 28.11 | 28.13 | 27.98 | 28.08 | 1,071 | +0.02(+0.07%) |
Jun 24, 2024 | 28.16 | 28.20 | 28.03 | 28.06 | 231,944 | +0.43(+1.57%) |
Jun 21, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 172 | -0.09(-0.33%) |
Jun 20, 2024 | 27.71 | 27.72 | 27.68 | 27.72 | 2,930 | +0.04(+0.15%) |
Jun 18, 2024 | 27.48 | 27.89 | 27.48 | 27.68 | 1,121 | +0.17(+0.63%) |
Jun 17, 2024 | 27.44 | 27.59 | 27.44 | 27.50 | 6,155 | +0.30(+1.11%) |
Jun 14, 2024 | 28.00 | 28.00 | 27.20 | 27.20 | 6,849 | -0.80(-2.85%) |
Jun 13, 2024 | 28.17 | 28.17 | 27.90 | 28.00 | 1,403 | -0.79(-2.75%) |
Jun 12, 2024 | 28.96 | 28.99 | 28.76 | 28.79 | 917 | +0.45(+1.58%) |
Jun 11, 2024 | 28.29 | 28.34 | 28.29 | 28.34 | 660 | -0.48(-1.66%) |
Jun 10, 2024 | 28.43 | 28.95 | 28.43 | 28.82 | 3,543 | +1.18(+4.27%) |
Jun 07, 2024 | 27.61 | 27.86 | 27.61 | 27.64 | 6,275 | -0.18(-0.64%) |
Jun 06, 2024 | 27.68 | 27.85 | 27.58 | 27.82 | 13,298 | +0.10(+0.36%) |
Jun 05, 2024 | 27.67 | 27.73 | 27.64 | 27.72 | 3,279 | +0.08(+0.29%) |
Jun 04, 2024 | 27.79 | 27.79 | 27.50 | 27.64 | 157,761 | -0.93(-3.25%) |