Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.06 | 29.09 | 29.04 | 29.09 | 13,026 | +0.28(+0.97%) |
Aug 22, 2024 | 28.95 | 29.01 | 28.81 | 28.81 | 12,154 | -0.21(-0.71%) |
Aug 21, 2024 | 29.02 | 29.05 | 28.96 | 29.02 | 2,523 | +0.10(+0.34%) |
Aug 20, 2024 | 29.01 | 29.01 | 28.92 | 28.92 | 419 | -0.08(-0.26%) |
Aug 19, 2024 | 28.85 | 29.00 | 28.74 | 29.00 | 7,314 | +0.27(+0.93%) |
Aug 16, 2024 | 28.70 | 28.73 | 28.70 | 28.73 | 276 | +0.06(+0.20%) |
Aug 15, 2024 | 28.60 | 28.72 | 28.60 | 28.67 | 756 | +0.28(+0.98%) |
Aug 14, 2024 | 28.38 | 28.39 | 28.33 | 28.39 | 536 | +0.09(+0.33%) |
Aug 13, 2024 | 28.18 | 28.30 | 28.18 | 28.30 | 637 | +0.18(+0.64%) |
Aug 12, 2024 | 27.99 | 28.17 | 27.99 | 28.12 | 1,092 | +0.04(+0.14%) |
Aug 09, 2024 | 28.02 | 28.14 | 27.94 | 28.08 | 1,988 | +0.13(+0.47%) |
Aug 08, 2024 | 27.82 | 27.95 | 27.82 | 27.95 | 117 | +0.33(+1.21%) |
Aug 07, 2024 | 28.04 | 28.04 | 27.61 | 27.61 | 650 | -0.22(-0.78%) |
Aug 06, 2024 | 27.91 | 28.02 | 27.83 | 27.83 | 2,727 | +0.27(+0.99%) |
Aug 05, 2024 | 28.00 | 28.10 | 27.56 | 27.56 | 4,381 | -0.64(-2.28%) |
Aug 02, 2024 | 28.17 | 28.20 | 28.07 | 28.20 | 5,057 | -0.20(-0.69%) |
Aug 01, 2024 | 28.54 | 28.54 | 28.40 | 28.40 | 223 | -0.26(-0.90%) |
Jul 31, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 42 | +0.31(+1.11%) |
Jul 30, 2024 | 28.45 | 28.45 | 28.34 | 28.34 | 666 | -0.07(-0.26%) |
Jul 29, 2024 | 28.50 | 28.50 | 28.41 | 28.41 | 186 | +0.04(+0.14%) |
Jul 26, 2024 | 28.33 | 28.43 | 28.31 | 28.37 | 357 | +0.17(+0.62%) |
Jul 25, 2024 | 28.43 | 28.43 | 28.20 | 28.20 | 639 | -0.04(-0.15%) |
Jul 24, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 40 | -0.50(-1.73%) |
Jul 23, 2024 | 28.78 | 28.78 | 28.74 | 28.74 | 144 | -0.08(-0.28%) |
Jul 22, 2024 | 28.66 | 28.82 | 28.66 | 28.82 | 411 | +0.24(+0.85%) |
Jul 19, 2024 | 28.63 | 28.63 | 28.58 | 28.58 | 116 | -0.16(-0.55%) |
Jul 18, 2024 | 28.91 | 28.91 | 28.73 | 28.73 | 514 | -0.16(-0.56%) |
Jul 17, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 133 | -0.33(-1.11%) |
Jul 16, 2024 | 29.09 | 29.22 | 29.09 | 29.22 | 3,770 | +0.22(+0.74%) |
Jul 15, 2024 | 29.01 | 29.01 | 29.00 | 29.00 | 1,075 | +0.06(+0.20%) |
Jul 12, 2024 | 29.04 | 29.04 | 28.95 | 28.95 | 216 | +0.12(+0.42%) |
Jul 11, 2024 | 28.86 | 28.86 | 28.83 | 28.83 | 527 | -0.15(-0.50%) |
Jul 10, 2024 | 28.82 | 28.97 | 28.82 | 28.97 | 451 | +0.22(+0.76%) |
Jul 09, 2024 | 28.82 | 28.82 | 28.76 | 28.76 | 2,186 | -0.04(-0.15%) |
Jul 08, 2024 | 28.75 | 28.80 | 28.75 | 28.80 | 659 | +0.08(+0.28%) |
Jul 05, 2024 | 28.62 | 28.72 | 28.62 | 28.72 | 187 | +0.13(+0.46%) |
Jul 03, 2024 | 28.53 | 28.63 | 28.52 | 28.59 | 3,897 | +0.12(+0.43%) |
Jul 02, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 51 | +0.10(+0.36%) |
Jul 01, 2024 | 28.26 | 28.66 | 28.26 | 28.36 | 503 | -0.03(-0.10%) |
Jun 28, 2024 | 28.63 | 28.63 | 28.37 | 28.39 | 3,059 | -0.02(-0.09%) |
Jun 27, 2024 | 28.45 | 28.45 | 28.41 | 28.41 | 241 | -0.02(-0.05%) |
Jun 26, 2024 | 28.40 | 28.43 | 28.34 | 28.43 | 4,143 | -0.00(-0.01%) |
Jun 25, 2024 | 28.40 | 29.39 | 28.31 | 28.43 | 298,862 | -0.03(-0.12%) |
Jun 24, 2024 | 28.56 | 28.60 | 28.41 | 28.47 | 262,313 | -0.00(-0.01%) |
Jun 21, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 0 | -0.01(-0.04%) |
Jun 20, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 0 | -0.03(-0.11%) |
Jun 18, 2024 | 28.52 | 28.52 | 28.50 | 28.51 | 704 | +0.04(+0.16%) |
Jun 17, 2024 | 28.31 | 28.47 | 28.31 | 28.47 | 8,201 | +0.22(+0.77%) |
Jun 14, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | -0.03(-0.11%) |
Jun 13, 2024 | 25.39 | 28.28 | 22.85 | 28.28 | 2,666 | +0.07(+0.24%) |
Jun 12, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 6 | +0.22(+0.80%) |
Jun 11, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 1 | +0.07(+0.26%) |
Jun 10, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 6 | +0.04(+0.14%) |
Jun 07, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 0 | -0.02(-0.06%) |
Jun 06, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 0 | -0.01(-0.05%) |
Jun 05, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 9 | +0.29(+1.04%) |
Jun 04, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 0 | +0.07(+0.24%) |