Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.48 | 29.86 | 29.48 | 29.86 | 376,954 | +0.56(+1.91%) |
Aug 22, 2024 | 29.49 | 29.49 | 29.29 | 29.30 | 297,909 | -0.19(-0.64%) |
Aug 21, 2024 | 29.43 | 29.54 | 29.37 | 29.49 | 284,011 | +0.28(+0.96%) |
Aug 20, 2024 | 29.26 | 29.28 | 29.18 | 29.21 | 304,879 | -0.16(-0.54%) |
Aug 19, 2024 | 29.22 | 29.44 | 29.21 | 29.37 | 1,504,510 | +0.35(+1.21%) |
Aug 16, 2024 | 28.83 | 29.02 | 28.79 | 29.02 | 338,203 | +0.22(+0.76%) |
Aug 15, 2024 | 28.82 | 28.92 | 28.76 | 28.80 | 340,858 | +0.13(+0.45%) |
Aug 14, 2024 | 28.59 | 28.71 | 28.59 | 28.67 | 358,913 | +0.04(+0.14%) |
Aug 13, 2024 | 28.40 | 28.64 | 28.39 | 28.63 | 245,157 | +0.34(+1.22%) |
Aug 12, 2024 | 28.25 | 28.34 | 28.21 | 28.29 | 449,672 | +0.02(+0.09%) |
Aug 09, 2024 | 28.14 | 28.26 | 28.03 | 28.26 | 247,504 | +0.15(+0.53%) |
Aug 08, 2024 | 27.99 | 28.16 | 27.94 | 28.11 | 330,064 | +0.34(+1.22%) |
Aug 07, 2024 | 28.07 | 28.12 | 27.74 | 27.77 | 272,291 | +0.13(+0.47%) |
Aug 06, 2024 | 27.39 | 27.77 | 27.33 | 27.64 | 534,805 | +0.02(+0.07%) |
Aug 05, 2024 | 27.48 | 27.75 | 27.40 | 27.62 | 608,630 | -0.76(-2.68%) |
Aug 02, 2024 | 28.40 | 28.43 | 28.18 | 28.38 | 451,326 | -0.09(-0.30%) |
Aug 01, 2024 | 28.79 | 28.84 | 28.34 | 28.46 | 431,676 | -0.52(-1.78%) |
Jul 31, 2024 | 29.04 | 29.12 | 28.90 | 28.98 | 339,934 | +0.06(+0.21%) |
Jul 30, 2024 | 28.80 | 28.95 | 28.80 | 28.92 | 319,352 | +0.03(+0.10%) |
Jul 29, 2024 | 28.92 | 28.94 | 28.76 | 28.89 | 255,650 | -0.13(-0.47%) |
Jul 26, 2024 | 28.87 | 29.03 | 28.86 | 29.02 | 395,796 | +0.31(+1.10%) |
Jul 25, 2024 | 28.61 | 28.85 | 28.55 | 28.71 | 486,045 | +0.17(+0.60%) |
Jul 24, 2024 | 28.66 | 28.80 | 28.54 | 28.54 | 378,091 | -0.13(-0.45%) |
Jul 23, 2024 | 28.69 | 28.73 | 28.65 | 28.67 | 492,354 | -0.24(-0.83%) |
Jul 22, 2024 | 28.83 | 28.94 | 28.75 | 28.91 | 362,516 | +0.25(+0.87%) |
Jul 19, 2024 | 28.75 | 28.80 | 28.60 | 28.66 | 702,313 | -0.09(-0.31%) |
Jul 18, 2024 | 28.98 | 29.00 | 28.71 | 28.75 | 543,901 | -0.10(-0.35%) |
Jul 17, 2024 | 28.69 | 28.88 | 28.69 | 28.85 | 456,079 | +0.17(+0.59%) |
Jul 16, 2024 | 28.52 | 28.72 | 28.44 | 28.68 | 381,205 | +0.02(+0.07%) |
Jul 15, 2024 | 28.78 | 28.79 | 28.62 | 28.66 | 326,634 | -0.26(-0.90%) |
Jul 12, 2024 | 28.93 | 29.00 | 28.89 | 28.92 | 261,695 | +0.20(+0.70%) |
Jul 11, 2024 | 28.73 | 28.78 | 28.68 | 28.72 | 396,620 | +0.23(+0.81%) |
Jul 10, 2024 | 28.38 | 28.52 | 28.38 | 28.49 | 459,211 | +0.30(+1.06%) |
Jul 09, 2024 | 28.18 | 28.26 | 28.11 | 28.19 | 531,188 | -0.15(-0.53%) |
Jul 08, 2024 | 28.49 | 28.52 | 28.31 | 28.34 | 202,521 | -0.14(-0.49%) |
Jul 05, 2024 | 28.52 | 28.58 | 28.30 | 28.48 | 287,922 | +0.14(+0.49%) |
Jul 03, 2024 | 28.14 | 28.40 | 28.14 | 28.34 | 252,295 | +0.41(+1.47%) |
Jul 02, 2024 | 27.83 | 27.95 | 27.76 | 27.93 | 484,422 | +0.02(+0.07%) |
Jul 01, 2024 | 27.95 | 28.14 | 27.85 | 27.91 | 543,096 | +0.24(+0.87%) |
Jun 28, 2024 | 27.65 | 27.73 | 27.57 | 27.67 | 474,988 | +0.03(+0.11%) |
Jun 27, 2024 | 27.68 | 27.75 | 27.59 | 27.64 | 429,265 | -0.01(-0.04%) |
Jun 26, 2024 | 27.57 | 27.69 | 27.55 | 27.65 | 355,341 | -0.20(-0.72%) |
Jun 25, 2024 | 27.96 | 27.96 | 27.76 | 27.85 | 487,377 | -0.17(-0.62%) |
Jun 24, 2024 | 27.83 | 28.11 | 27.83 | 28.02 | 614,256 | +0.41(+1.50%) |
Jun 21, 2024 | 27.65 | 27.67 | 27.51 | 27.61 | 274,091 | -0.26(-0.93%) |
Jun 20, 2024 | 27.73 | 27.91 | 27.73 | 27.87 | 482,239 | +0.16(+0.58%) |
Jun 18, 2024 | 27.51 | 27.72 | 27.51 | 27.71 | 1,027,921 | +0.16(+0.58%) |
Jun 17, 2024 | 27.44 | 27.56 | 27.27 | 27.55 | 1,047,199 | +0.23(+0.84%) |
Jun 14, 2024 | 27.18 | 27.36 | 27.12 | 27.32 | 828,677 | -0.35(-1.26%) |
Jun 13, 2024 | 27.85 | 27.87 | 27.55 | 27.67 | 539,401 | -0.36(-1.28%) |
Jun 12, 2024 | 28.30 | 28.30 | 28.00 | 28.03 | 412,823 | +0.16(+0.57%) |
Jun 11, 2024 | 27.95 | 27.95 | 27.70 | 27.87 | 602,632 | -0.53(-1.87%) |
Jun 10, 2024 | 28.31 | 28.44 | 28.20 | 28.40 | 298,511 | -0.02(-0.07%) |
Jun 07, 2024 | 28.65 | 28.65 | 28.41 | 28.42 | 559,829 | -0.44(-1.52%) |
Jun 06, 2024 | 28.65 | 28.88 | 28.65 | 28.86 | 349,341 | +0.11(+0.37%) |
Jun 05, 2024 | 28.83 | 28.83 | 28.63 | 28.75 | 581,523 | +0.06(+0.20%) |
Jun 04, 2024 | 28.69 | 28.73 | 28.59 | 28.69 | 331,143 | -0.26(-0.91%) |