Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.42 | 29.48 | 29.36 | 29.47 | 807,792 | +0.14(+0.48%) |
Aug 22, 2024 | 29.48 | 29.48 | 29.21 | 29.33 | 785,063 | -0.10(-0.34%) |
Aug 21, 2024 | 29.42 | 29.49 | 29.36 | 29.43 | 1,761,124 | +0.04(+0.14%) |
Aug 20, 2024 | 29.43 | 29.44 | 29.35 | 29.39 | 915,913 | -0.03(-0.10%) |
Aug 19, 2024 | 29.32 | 29.42 | 29.27 | 29.42 | 788,270 | +0.12(+0.41%) |
Aug 16, 2024 | 29.23 | 29.32 | 29.22 | 29.30 | 960,225 | +0.03(+0.10%) |
Aug 15, 2024 | 29.20 | 29.27 | 29.17 | 29.27 | 892,121 | +0.21(+0.72%) |
Aug 14, 2024 | 29.04 | 29.09 | 28.96 | 29.06 | 651,594 | +0.05(+0.17%) |
Aug 13, 2024 | 28.88 | 29.01 | 28.81 | 29.01 | 637,779 | +0.24(+0.83%) |
Aug 12, 2024 | 28.78 | 28.83 | 28.70 | 28.77 | 848,508 | +0.03(+0.10%) |
Aug 09, 2024 | 28.65 | 28.76 | 28.58 | 28.74 | 855,143 | +0.10(+0.35%) |
Aug 08, 2024 | 28.43 | 28.65 | 28.37 | 28.64 | 1,608,212 | +0.36(+1.27%) |
Aug 07, 2024 | 28.62 | 28.68 | 28.25 | 28.28 | 2,205,256 | -0.10(-0.35%) |
Aug 06, 2024 | 28.26 | 28.61 | 28.17 | 28.38 | 2,375,170 | +0.28(+1.00%) |
Aug 05, 2024 | 27.93 | 28.38 | 27.69 | 28.10 | 1,395,627 | -0.56(-1.95%) |
Aug 02, 2024 | 28.79 | 28.79 | 28.51 | 28.66 | 1,265,800 | -0.29(-1.00%) |
Aug 01, 2024 | 29.20 | 29.21 | 28.85 | 28.95 | 820,376 | -0.14(-0.48%) |
Jul 31, 2024 | 29.04 | 29.18 | 29.04 | 29.09 | 753,444 | +0.16(+0.55%) |
Jul 30, 2024 | 29.04 | 29.05 | 28.84 | 28.93 | 690,463 | -0.07(-0.24%) |
Jul 29, 2024 | 29.03 | 29.03 | 28.94 | 29.00 | 750,393 | +0.03(+0.10%) |
Jul 26, 2024 | 28.92 | 29.04 | 28.88 | 28.97 | 1,029,927 | +0.16(+0.56%) |
Jul 25, 2024 | 28.89 | 29.03 | 28.77 | 28.81 | 794,844 | -0.06(-0.21%) |
Jul 24, 2024 | 29.09 | 29.09 | 28.84 | 28.87 | 811,980 | -0.27(-0.93%) |
Jul 23, 2024 | 29.18 | 29.21 | 29.14 | 29.14 | 1,221,289 | -0.04(-0.14%) |
Jul 22, 2024 | 29.13 | 29.18 | 28.82 | 29.18 | 969,488 | +0.16(+0.55%) |
Jul 19, 2024 | 29.12 | 29.12 | 29.00 | 29.02 | 583,768 | -0.07(-0.24%) |
Jul 18, 2024 | 29.22 | 29.22 | 29.05 | 29.09 | 2,462,849 | -0.08(-0.27%) |
Jul 17, 2024 | 29.22 | 29.22 | 29.16 | 29.17 | 1,551,664 | -0.13(-0.44%) |
Jul 16, 2024 | 29.28 | 29.30 | 29.21 | 29.30 | 830,629 | +0.05(+0.17%) |
Jul 15, 2024 | 29.23 | 29.30 | 29.21 | 29.25 | 830,881 | +0.02(+0.07%) |
Jul 12, 2024 | 29.20 | 29.29 | 29.16 | 29.23 | 949,697 | +0.07(+0.24%) |
Jul 11, 2024 | 29.23 | 29.25 | 29.14 | 29.16 | 802,354 | -0.07(-0.26%) |
Jul 10, 2024 | 29.18 | 29.24 | 29.14 | 29.23 | 1,233,489 | +0.09(+0.33%) |
Jul 09, 2024 | 29.15 | 29.17 | 29.12 | 29.14 | 1,272,284 | +0.00(+0.00%) |
Jul 08, 2024 | 29.15 | 29.15 | 29.11 | 29.14 | 911,981 | +0.02(+0.07%) |
Jul 05, 2024 | 29.09 | 29.13 | 29.06 | 29.12 | 513,940 | +0.05(+0.17%) |
Jul 03, 2024 | 29.04 | 29.07 | 29.02 | 29.07 | 420,967 | +0.04(+0.14%) |
Jul 02, 2024 | 28.93 | 29.03 | 28.90 | 29.03 | 1,416,518 | +0.07(+0.24%) |
Jul 01, 2024 | 28.98 | 29.34 | 28.87 | 28.96 | 1,002,139 | +0.04(+0.14%) |
Jun 28, 2024 | 28.98 | 29.02 | 28.89 | 28.92 | 762,050 | -0.03(-0.10%) |
Jun 27, 2024 | 28.93 | 28.95 | 28.90 | 28.95 | 971,314 | +0.03(+0.10%) |
Jun 26, 2024 | 28.87 | 28.93 | 28.84 | 28.92 | 662,244 | +0.02(+0.07%) |
Jun 25, 2024 | 28.89 | 28.90 | 28.83 | 28.90 | 1,256,304 | +0.06(+0.21%) |
Jun 24, 2024 | 28.88 | 28.92 | 28.83 | 28.84 | 730,797 | -0.02(-0.09%) |
Jun 21, 2024 | 28.88 | 28.88 | 28.82 | 28.86 | 652,110 | -0.01(-0.02%) |
Jun 20, 2024 | 28.94 | 28.94 | 28.83 | 28.87 | 1,221,040 | -0.03(-0.10%) |
Jun 18, 2024 | 28.88 | 28.90 | 28.85 | 28.90 | 1,224,027 | +0.03(+0.10%) |
Jun 17, 2024 | 28.81 | 28.91 | 28.76 | 28.87 | 774,515 | +0.07(+0.24%) |
Jun 14, 2024 | 28.76 | 28.80 | 28.73 | 28.80 | 638,072 | +0.00(+0.00%) |
Jun 13, 2024 | 28.81 | 28.82 | 28.73 | 28.80 | 763,452 | +0.03(+0.10%) |
Jun 12, 2024 | 28.79 | 28.84 | 28.70 | 28.77 | 1,620,022 | +0.10(+0.35%) |
Jun 11, 2024 | 28.62 | 28.68 | 28.55 | 28.67 | 633,869 | +0.01(+0.03%) |
Jun 10, 2024 | 28.60 | 28.66 | 28.51 | 28.66 | 579,320 | +0.05(+0.17%) |
Jun 07, 2024 | 28.57 | 28.68 | 28.55 | 28.61 | 740,595 | -0.01(-0.03%) |
Jun 06, 2024 | 28.64 | 28.64 | 28.57 | 28.62 | 1,011,797 | -0.01(-0.03%) |
Jun 05, 2024 | 28.53 | 28.63 | 28.46 | 28.63 | 828,620 | +0.16(+0.56%) |
Jun 04, 2024 | 28.44 | 28.49 | 28.38 | 28.47 | 902,340 | +0.03(+0.11%) |