Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.55 | 28.67 | 28.51 | 28.63 | 13,131 | +0.54(+1.91%) |
Aug 22, 2024 | 28.24 | 28.28 | 28.09 | 28.09 | 11,244 | -0.12(-0.43%) |
Aug 21, 2024 | 28.01 | 28.35 | 27.98 | 28.21 | 9,764 | +0.44(+1.57%) |
Aug 20, 2024 | 27.65 | 27.80 | 27.65 | 27.77 | 11,887 | +0.30(+1.11%) |
Aug 19, 2024 | 27.38 | 27.57 | 27.35 | 27.47 | 24,167 | +0.13(+0.48%) |
Aug 16, 2024 | 27.54 | 27.54 | 27.25 | 27.34 | 23,560 | -0.05(-0.18%) |
Aug 15, 2024 | 27.34 | 27.44 | 27.30 | 27.39 | 15,014 | +0.14(+0.51%) |
Aug 14, 2024 | 27.20 | 27.54 | 27.20 | 27.25 | 21,618 | +0.16(+0.60%) |
Aug 13, 2024 | 27.01 | 27.23 | 26.88 | 27.09 | 25,762 | -0.14(-0.52%) |
Aug 12, 2024 | 27.21 | 27.57 | 27.21 | 27.23 | 17,159 | -0.32(-1.16%) |
Aug 09, 2024 | 27.38 | 27.61 | 27.38 | 27.55 | 34,212 | +0.04(+0.14%) |
Aug 08, 2024 | 27.43 | 27.70 | 27.40 | 27.51 | 16,761 | -0.60(-2.13%) |
Aug 07, 2024 | 28.19 | 28.19 | 27.85 | 28.11 | 31,879 | -0.63(-2.18%) |
Aug 06, 2024 | 28.70 | 28.79 | 28.42 | 28.74 | 26,655 | +0.15(+0.52%) |
Aug 05, 2024 | 28.57 | 29.09 | 28.50 | 28.59 | 39,768 | -0.13(-0.45%) |
Aug 02, 2024 | 28.91 | 28.91 | 28.69 | 28.72 | 20,319 | +0.25(+0.87%) |
Aug 01, 2024 | 28.89 | 28.89 | 28.40 | 28.47 | 14,875 | -0.55(-1.89%) |
Jul 31, 2024 | 29.36 | 29.36 | 28.95 | 29.02 | 11,447 | -0.28(-0.94%) |
Jul 30, 2024 | 29.39 | 29.39 | 29.22 | 29.30 | 12,925 | -0.10(-0.36%) |
Jul 29, 2024 | 29.31 | 29.40 | 29.25 | 29.40 | 30,293 | -0.35(-1.18%) |
Jul 26, 2024 | 29.65 | 29.85 | 29.65 | 29.75 | 9,387 | +0.39(+1.34%) |
Jul 25, 2024 | 29.35 | 29.48 | 29.32 | 29.36 | 15,312 | -0.06(-0.20%) |
Jul 24, 2024 | 29.19 | 29.50 | 29.19 | 29.42 | 13,102 | -0.34(-1.14%) |
Jul 23, 2024 | 29.95 | 29.95 | 29.74 | 29.75 | 10,427 | -0.37(-1.21%) |
Jul 22, 2024 | 30.15 | 30.21 | 30.03 | 30.12 | 11,535 | +0.17(+0.57%) |
Jul 19, 2024 | 29.94 | 30.01 | 29.79 | 29.95 | 12,056 | +0.00(+0.00%) |
Jul 18, 2024 | 30.25 | 30.25 | 29.95 | 29.95 | 21,644 | -0.08(-0.27%) |
Jul 17, 2024 | 30.09 | 30.09 | 29.89 | 30.03 | 11,523 | +0.30(+1.01%) |
Jul 16, 2024 | 29.48 | 29.73 | 29.48 | 29.73 | 19,579 | -0.13(-0.44%) |
Jul 15, 2024 | 30.01 | 30.02 | 29.80 | 29.86 | 11,643 | -0.36(-1.19%) |
Jul 12, 2024 | 30.05 | 30.23 | 30.04 | 30.22 | 13,737 | +0.27(+0.90%) |
Jul 11, 2024 | 29.88 | 29.97 | 29.85 | 29.95 | 33,796 | -0.07(-0.23%) |
Jul 10, 2024 | 29.91 | 30.02 | 29.87 | 30.02 | 20,581 | +0.18(+0.60%) |
Jul 09, 2024 | 29.94 | 29.94 | 29.80 | 29.84 | 9,559 | -0.02(-0.08%) |
Jul 08, 2024 | 29.77 | 29.90 | 29.75 | 29.86 | 12,739 | +0.27(+0.93%) |
Jul 05, 2024 | 29.43 | 29.60 | 29.42 | 29.59 | 11,031 | +0.23(+0.78%) |
Jul 03, 2024 | 29.25 | 29.36 | 29.25 | 29.36 | 8,681 | -0.06(-0.20%) |
Jul 02, 2024 | 29.37 | 29.43 | 29.24 | 29.42 | 21,870 | +0.05(+0.17%) |
Jul 01, 2024 | 29.48 | 29.48 | 29.21 | 29.37 | 27,817 | +0.13(+0.44%) |
Jun 28, 2024 | 29.16 | 29.32 | 29.06 | 29.24 | 15,359 | -0.44(-1.48%) |
Jun 27, 2024 | 30.03 | 30.07 | 29.52 | 29.68 | 11,516 | -0.68(-2.26%) |
Jun 26, 2024 | 29.98 | 30.42 | 29.98 | 30.36 | 116,386 | +0.16(+0.55%) |
Jun 25, 2024 | 30.40 | 30.40 | 30.04 | 30.20 | 33,154 | -0.12(-0.40%) |
Jun 24, 2024 | 30.34 | 30.37 | 30.20 | 30.32 | 12,334 | +0.19(+0.64%) |
Jun 21, 2024 | 30.03 | 30.16 | 29.91 | 30.13 | 18,153 | +0.14(+0.47%) |
Jun 20, 2024 | 30.07 | 30.10 | 29.97 | 29.99 | 10,120 | -0.47(-1.54%) |
Jun 18, 2024 | 30.49 | 30.59 | 30.43 | 30.46 | 13,168 | -0.89(-2.84%) |
Jun 17, 2024 | 31.31 | 31.43 | 31.27 | 31.35 | 7,770 | +0.06(+0.19%) |
Jun 14, 2024 | 31.14 | 31.31 | 31.11 | 31.29 | 9,238 | +0.14(+0.45%) |
Jun 13, 2024 | 31.22 | 31.22 | 31.14 | 31.15 | 50,383 | -0.50(-1.59%) |
Jun 12, 2024 | 31.58 | 31.74 | 31.58 | 31.65 | 5,763 | +0.62(+2.01%) |
Jun 11, 2024 | 30.79 | 31.04 | 30.75 | 31.03 | 16,322 | +0.02(+0.06%) |
Jun 10, 2024 | 30.88 | 31.01 | 30.79 | 31.01 | 6,848 | -0.23(-0.74%) |
Jun 07, 2024 | 31.32 | 31.39 | 31.24 | 31.24 | 11,511 | +0.18(+0.59%) |
Jun 06, 2024 | 31.01 | 31.11 | 30.94 | 31.06 | 8,670 | -0.34(-1.08%) |
Jun 05, 2024 | 31.16 | 31.40 | 31.15 | 31.40 | 5,885 | +0.03(+0.10%) |
Jun 04, 2024 | 31.49 | 31.56 | 31.27 | 31.37 | 7,331 | -0.12(-0.38%) |