Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.55 | 29.70 | 29.52 | 29.63 | 326,168 | +0.14(+0.47%) |
Aug 22, 2024 | 29.41 | 29.57 | 29.37 | 29.49 | 208,328 | +0.15(+0.51%) |
Aug 21, 2024 | 29.35 | 29.38 | 29.33 | 29.34 | 278,366 | -0.03(-0.10%) |
Aug 20, 2024 | 29.41 | 29.47 | 29.31 | 29.37 | 218,001 | +0.00(+0.00%) |
Aug 19, 2024 | 29.18 | 29.37 | 29.14 | 29.37 | 494,421 | +0.12(+0.41%) |
Aug 16, 2024 | 29.16 | 29.36 | 29.16 | 29.25 | 362,013 | -0.17(-0.58%) |
Aug 15, 2024 | 29.09 | 29.50 | 29.01 | 29.42 | 366,256 | +0.39(+1.34%) |
Aug 14, 2024 | 29.06 | 29.14 | 28.96 | 29.03 | 364,171 | +0.00(+0.00%) |
Aug 13, 2024 | 28.80 | 29.06 | 28.75 | 29.03 | 531,025 | +0.22(+0.76%) |
Aug 12, 2024 | 28.90 | 28.90 | 28.56 | 28.81 | 466,373 | +0.14(+0.49%) |
Aug 09, 2024 | 28.48 | 28.72 | 28.21 | 28.67 | 333,289 | +0.29(+1.02%) |
Aug 08, 2024 | 28.28 | 28.42 | 28.18 | 28.38 | 312,466 | +0.25(+0.89%) |
Aug 07, 2024 | 28.03 | 28.47 | 27.95 | 28.13 | 875,500 | -0.30(-1.06%) |
Aug 06, 2024 | 28.24 | 28.65 | 28.03 | 28.43 | 772,821 | +0.35(+1.25%) |
Aug 05, 2024 | 28.52 | 28.56 | 27.95 | 28.08 | 680,304 | -0.68(-2.36%) |
Aug 02, 2024 | 29.00 | 29.04 | 28.63 | 28.76 | 459,023 | -0.18(-0.62%) |
Aug 01, 2024 | 28.74 | 29.00 | 28.63 | 28.94 | 728,632 | +0.36(+1.26%) |
Jul 31, 2024 | 28.64 | 28.65 | 28.32 | 28.58 | 518,771 | +0.20(+0.70%) |
Jul 30, 2024 | 28.29 | 28.38 | 28.15 | 28.38 | 374,880 | +0.22(+0.78%) |
Jul 29, 2024 | 28.14 | 28.19 | 28.07 | 28.16 | 354,987 | +0.25(+0.90%) |
Jul 26, 2024 | 27.90 | 27.99 | 27.84 | 27.91 | 400,765 | -0.01(-0.04%) |
Jul 25, 2024 | 28.15 | 28.20 | 27.83 | 27.92 | 359,348 | -0.22(-0.78%) |
Jul 24, 2024 | 28.30 | 28.34 | 28.13 | 28.14 | 283,327 | -0.16(-0.57%) |
Jul 23, 2024 | 28.20 | 28.37 | 28.15 | 28.30 | 256,609 | +0.17(+0.60%) |
Jul 22, 2024 | 28.26 | 28.26 | 28.06 | 28.13 | 477,011 | -0.17(-0.60%) |
Jul 19, 2024 | 28.39 | 28.40 | 28.19 | 28.30 | 209,341 | -0.04(-0.14%) |
Jul 18, 2024 | 28.35 | 28.56 | 28.27 | 28.34 | 375,848 | -0.12(-0.42%) |
Jul 17, 2024 | 28.25 | 28.46 | 28.20 | 28.46 | 481,526 | +0.31(+1.09%) |
Jul 16, 2024 | 28.14 | 28.20 | 27.96 | 28.15 | 336,947 | +0.13(+0.46%) |
Jul 15, 2024 | 28.38 | 28.38 | 27.92 | 28.02 | 542,836 | -0.19(-0.67%) |
Jul 12, 2024 | 27.96 | 28.35 | 27.92 | 28.21 | 837,198 | +0.36(+1.28%) |
Jul 11, 2024 | 27.77 | 27.93 | 27.75 | 27.85 | 736,331 | +0.21(+0.75%) |
Jul 10, 2024 | 27.43 | 27.64 | 27.38 | 27.64 | 383,600 | +0.26(+0.94%) |
Jul 09, 2024 | 27.39 | 27.45 | 27.26 | 27.39 | 373,452 | +0.03(+0.11%) |
Jul 08, 2024 | 27.36 | 27.39 | 27.24 | 27.36 | 446,706 | +0.11(+0.40%) |
Jul 05, 2024 | 27.25 | 27.29 | 27.12 | 27.25 | 419,924 | +0.20(+0.73%) |
Jul 03, 2024 | 27.03 | 27.20 | 26.97 | 27.05 | 273,750 | +0.07(+0.26%) |
Jul 02, 2024 | 26.98 | 27.03 | 26.95 | 26.98 | 377,212 | -0.07(-0.26%) |
Jul 01, 2024 | 27.20 | 27.24 | 26.96 | 27.05 | 364,593 | -0.09(-0.33%) |
Jun 28, 2024 | 27.42 | 27.42 | 27.06 | 27.14 | 381,801 | -0.21(-0.76%) |
Jun 27, 2024 | 27.32 | 27.35 | 27.09 | 27.35 | 346,367 | +0.00(+0.00%) |
Jun 26, 2024 | 27.39 | 27.47 | 27.29 | 27.35 | 207,777 | -0.17(-0.61%) |
Jun 25, 2024 | 27.59 | 27.59 | 27.40 | 27.52 | 230,403 | +0.04(+0.14%) |
Jun 24, 2024 | 27.42 | 27.48 | 27.27 | 27.48 | 287,684 | +0.15(+0.55%) |
Jun 21, 2024 | 27.36 | 27.42 | 27.28 | 27.33 | 224,564 | +0.09(+0.33%) |
Jun 20, 2024 | 27.08 | 27.26 | 27.07 | 27.24 | 393,514 | +0.19(+0.70%) |
Jun 18, 2024 | 27.32 | 27.32 | 27.00 | 27.05 | 504,823 | -0.41(-1.48%) |
Jun 17, 2024 | 27.73 | 27.76 | 27.40 | 27.46 | 384,630 | -0.37(-1.32%) |
Jun 14, 2024 | 27.62 | 27.90 | 27.50 | 27.82 | 380,459 | +0.35(+1.26%) |
Jun 13, 2024 | 27.63 | 27.66 | 27.42 | 27.48 | 376,194 | -0.02(-0.07%) |
Jun 12, 2024 | 27.68 | 27.69 | 27.43 | 27.50 | 340,421 | +0.02(+0.07%) |
Jun 11, 2024 | 27.43 | 27.58 | 27.24 | 27.48 | 224,150 | +0.14(+0.51%) |
Jun 10, 2024 | 27.43 | 27.63 | 27.23 | 27.34 | 275,288 | -0.16(-0.57%) |
Jun 07, 2024 | 27.72 | 27.75 | 27.46 | 27.50 | 277,817 | -0.29(-1.03%) |
Jun 06, 2024 | 27.75 | 28.00 | 27.72 | 27.78 | 239,624 | +0.07(+0.25%) |
Jun 05, 2024 | 27.87 | 27.87 | 27.68 | 27.71 | 239,948 | -0.16(-0.57%) |
Jun 04, 2024 | 27.80 | 27.93 | 27.64 | 27.87 | 237,190 | +0.09(+0.32%) |