Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 28.61 | 28.61 | 28.19 | 28.50 | 276,953 | -0.20(-0.70%) |
Aug 23, 2024 | 28.56 | 28.70 | 28.53 | 28.70 | 33,016 | +0.20(+0.70%) |
Aug 22, 2024 | 28.62 | 28.62 | 28.36 | 28.50 | 17,621 | -0.24(-0.84%) |
Aug 21, 2024 | 28.56 | 28.75 | 28.56 | 28.74 | 14,359 | -0.02(-0.07%) |
Aug 20, 2024 | 28.78 | 28.80 | 28.61 | 28.76 | 13,524 | -0.18(-0.62%) |
Aug 19, 2024 | 28.75 | 28.94 | 28.75 | 28.94 | 52,123 | +0.24(+0.84%) |
Aug 16, 2024 | 28.56 | 28.74 | 28.56 | 28.70 | 23,377 | +0.23(+0.81%) |
Aug 15, 2024 | 28.42 | 28.53 | 28.38 | 28.47 | 20,288 | +0.26(+0.92%) |
Aug 14, 2024 | 28.24 | 28.29 | 28.08 | 28.21 | 22,928 | -0.07(-0.25%) |
Aug 13, 2024 | 28.06 | 28.30 | 28.06 | 28.28 | 24,463 | +0.18(+0.64%) |
Aug 12, 2024 | 28.05 | 28.17 | 28.01 | 28.10 | 36,521 | -0.07(-0.25%) |
Aug 09, 2024 | 27.84 | 28.18 | 27.82 | 28.17 | 21,903 | +0.30(+1.08%) |
Aug 08, 2024 | 27.62 | 27.87 | 27.56 | 27.87 | 53,331 | +0.57(+2.09%) |
Aug 07, 2024 | 27.69 | 27.73 | 27.30 | 27.30 | 34,593 | +0.17(+0.63%) |
Aug 06, 2024 | 27.06 | 27.49 | 26.93 | 27.13 | 128,800 | -0.94(-3.35%) |
Aug 02, 2024 | 28.07 | 0 | -0.43(-1.51%) | |||
Aug 01, 2024 | 28.69 | 28.71 | 28.42 | 28.50 | 38,992 | -0.24(-0.84%) |
Jul 31, 2024 | 28.58 | 28.83 | 28.58 | 28.74 | 28,042 | +0.41(+1.45%) |
Jul 30, 2024 | 28.43 | 28.43 | 28.22 | 28.33 | 28,881 | -0.29(-1.01%) |
Jul 29, 2024 | 28.44 | 28.67 | 28.34 | 28.62 | 18,129 | +0.26(+0.92%) |
Jul 26, 2024 | 28.38 | 28.52 | 28.35 | 28.36 | 36,580 | +0.15(+0.53%) |
Jul 25, 2024 | 28.13 | 28.29 | 28.13 | 28.21 | 51,229 | +0.08(+0.28%) |
Jul 24, 2024 | 28.45 | 28.62 | 28.13 | 28.13 | 25,841 | -0.52(-1.82%) |
Jul 23, 2024 | 28.50 | 28.65 | 28.42 | 28.65 | 45,247 | -0.17(-0.59%) |
Jul 22, 2024 | 28.63 | 28.82 | 28.60 | 28.82 | 31,398 | +0.31(+1.09%) |
Jul 19, 2024 | 28.64 | 28.64 | 28.47 | 28.51 | 64,530 | -0.24(-0.83%) |
Jul 18, 2024 | 28.89 | 28.94 | 28.69 | 28.75 | 42,597 | -0.30(-1.03%) |
Jul 17, 2024 | 29.02 | 29.05 | 28.94 | 29.05 | 55,890 | -0.34(-1.16%) |
Jul 16, 2024 | 29.22 | 29.41 | 29.22 | 29.39 | 30,879 | +0.15(+0.51%) |
Jul 15, 2024 | 29.21 | 29.31 | 29.16 | 29.24 | 53,133 | -0.17(-0.58%) |
Jul 12, 2024 | 29.30 | 29.46 | 29.30 | 29.41 | 31,321 | +0.12(+0.41%) |
Jul 11, 2024 | 29.25 | 29.34 | 29.19 | 29.29 | 31,487 | +0.24(+0.83%) |
Jul 10, 2024 | 28.97 | 29.05 | 28.96 | 29.05 | 23,250 | +0.01(+0.03%) |
Jul 09, 2024 | 28.90 | 29.04 | 28.87 | 29.04 | 26,459 | +0.16(+0.55%) |
Jul 08, 2024 | 28.84 | 28.93 | 28.83 | 28.88 | 38,283 | +0.03(+0.10%) |
Jul 05, 2024 | 28.74 | 28.87 | 28.69 | 28.85 | 19,290 | +0.02(+0.07%) |
Jul 04, 2024 | 28.61 | 28.83 | 28.61 | 28.83 | 14,722 | +0.15(+0.52%) |
Jul 03, 2024 | 28.45 | 28.73 | 28.45 | 28.68 | 100,614 | +0.24(+0.84%) |
Jul 02, 2024 | 28.27 | 28.44 | 28.27 | 28.44 | 26,080 | +0.14(+0.49%) |
Jun 28, 2024 | 28.30 | 0 | +0.03(+0.11%) | |||
Jun 27, 2024 | 28.32 | 28.34 | 28.21 | 28.27 | 34,404 | +0.01(+0.04%) |
Jun 26, 2024 | 28.21 | 28.28 | 28.17 | 28.26 | 35,000 | -0.01(-0.04%) |
Jun 25, 2024 | 28.19 | 28.27 | 28.13 | 28.27 | 38,730 | -0.22(-0.77%) |
Jun 24, 2024 | 28.42 | 28.61 | 28.42 | 28.49 | 37,641 | -0.02(-0.07%) |
Jun 21, 2024 | 28.59 | 28.59 | 28.48 | 28.51 | 46,900 | -0.09(-0.31%) |
Jun 20, 2024 | 28.78 | 28.79 | 28.49 | 28.60 | 80,300 | -0.23(-0.80%) |
Jun 19, 2024 | 28.70 | 28.87 | 28.68 | 28.83 | 38,450 | +0.18(+0.63%) |
Jun 18, 2024 | 28.59 | 28.73 | 28.58 | 28.65 | 52,262 | +0.17(+0.60%) |
Jun 17, 2024 | 28.33 | 28.54 | 28.33 | 28.48 | 44,497 | +0.24(+0.85%) |
Jun 14, 2024 | 28.29 | 28.39 | 28.24 | 28.24 | 75,595 | -0.09(-0.32%) |
Jun 13, 2024 | 28.33 | 28.43 | 28.27 | 28.33 | 18,123 | -0.13(-0.46%) |
Jun 12, 2024 | 28.30 | 28.46 | 28.29 | 28.46 | 86,869 | +0.28(+0.99%) |
Jun 11, 2024 | 28.20 | 28.20 | 28.01 | 28.18 | 29,651 | -0.13(-0.46%) |
Jun 10, 2024 | 28.15 | 28.32 | 28.10 | 28.31 | 32,451 | +0.20(+0.71%) |
Jun 07, 2024 | 28.13 | 28.22 | 28.07 | 28.11 | 120,489 | -0.10(-0.35%) |
Jun 06, 2024 | 28.18 | 28.22 | 28.10 | 28.21 | 130,892 | +0.11(+0.39%) |
Jun 05, 2024 | 27.85 | 28.10 | 27.85 | 28.10 | 39,942 | +0.41(+1.48%) |
Jun 04, 2024 | 27.50 | 27.69 | 27.46 | 27.69 | 63,935 | -0.15(-0.54%) |