Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.38 | 29.48 | 29.38 | 29.48 | 2,766 | +0.45(+1.53%) |
Aug 22, 2024 | 29.30 | 29.30 | 29.04 | 29.04 | 4,618 | -0.18(-0.61%) |
Aug 21, 2024 | 29.06 | 29.22 | 29.06 | 29.22 | 2,709 | +0.18(+0.63%) |
Aug 20, 2024 | 28.98 | 29.03 | 28.98 | 29.03 | 855 | -0.06(-0.19%) |
Aug 19, 2024 | 28.85 | 29.09 | 28.83 | 29.09 | 2,263 | +0.35(+1.23%) |
Aug 16, 2024 | 28.65 | 28.82 | 28.65 | 28.74 | 7,769 | +0.10(+0.35%) |
Aug 15, 2024 | 28.54 | 28.77 | 28.54 | 28.64 | 20,150 | +0.26(+0.92%) |
Aug 14, 2024 | 28.38 | 28.43 | 28.31 | 28.38 | 2,777 | +0.05(+0.17%) |
Aug 13, 2024 | 28.15 | 28.38 | 28.11 | 28.33 | 7,370 | +0.27(+0.96%) |
Aug 12, 2024 | 28.00 | 28.13 | 27.92 | 28.06 | 3,733 | +0.09(+0.31%) |
Aug 09, 2024 | 27.85 | 27.97 | 27.85 | 27.97 | 308 | +0.10(+0.36%) |
Aug 08, 2024 | 27.49 | 27.87 | 27.49 | 27.87 | 2,588 | +0.76(+2.82%) |
Aug 07, 2024 | 27.42 | 28.11 | 27.11 | 27.11 | 26,098 | -0.41(-1.48%) |
Aug 06, 2024 | 27.26 | 27.52 | 27.26 | 27.52 | 6,937 | +0.28(+1.01%) |
Aug 05, 2024 | 27.53 | 27.53 | 27.24 | 27.24 | 5,357 | -0.66(-2.35%) |
Aug 02, 2024 | 27.94 | 27.94 | 27.76 | 27.90 | 1,463 | -0.63(-2.22%) |
Aug 01, 2024 | 28.89 | 28.89 | 28.32 | 28.53 | 4,594 | -0.32(-1.10%) |
Jul 31, 2024 | 28.89 | 29.10 | 28.68 | 28.85 | 5,918 | +0.32(+1.12%) |
Jul 30, 2024 | 28.66 | 28.66 | 28.45 | 28.53 | 6,035 | -0.07(-0.23%) |
Jul 29, 2024 | 28.63 | 28.70 | 28.57 | 28.60 | 7,055 | +0.06(+0.22%) |
Jul 26, 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 222 | +0.21(+0.75%) |
Jul 25, 2024 | 28.28 | 28.65 | 28.28 | 28.32 | 10,519 | +0.02(+0.07%) |
Jul 24, 2024 | 28.60 | 28.60 | 28.30 | 28.30 | 2,052 | -0.46(-1.59%) |
Jul 23, 2024 | 28.86 | 28.88 | 28.74 | 28.76 | 19,729 | -0.05(-0.17%) |
Jul 22, 2024 | 28.64 | 28.81 | 28.64 | 28.81 | 2,420 | +0.31(+1.09%) |
Jul 19, 2024 | 28.63 | 28.63 | 28.50 | 28.50 | 375 | -0.10(-0.34%) |
Jul 18, 2024 | 28.71 | 28.71 | 28.54 | 28.59 | 1,541 | -0.13(-0.46%) |
Jul 17, 2024 | 28.91 | 28.91 | 28.73 | 28.73 | 1,897 | -0.33(-1.13%) |
Jul 16, 2024 | 28.80 | 29.05 | 28.80 | 29.05 | 1,185 | +0.45(+1.58%) |
Jul 15, 2024 | 28.63 | 28.73 | 28.60 | 28.60 | 2,241 | +0.04(+0.13%) |
Jul 12, 2024 | 28.63 | 28.68 | 28.57 | 28.57 | 3,117 | +0.27(+0.95%) |
Jul 11, 2024 | 28.24 | 28.41 | 28.20 | 28.30 | 7,133 | +0.19(+0.67%) |
Jul 10, 2024 | 27.89 | 28.11 | 27.89 | 28.11 | 5,413 | +0.29(+1.03%) |
Jul 09, 2024 | 27.83 | 27.83 | 27.82 | 27.82 | 283 | -0.10(-0.37%) |
Jul 08, 2024 | 28.03 | 28.03 | 27.82 | 27.93 | 14,538 | +0.03(+0.11%) |
Jul 05, 2024 | 27.77 | 27.98 | 27.52 | 27.90 | 44,367 | -0.04(-0.13%) |
Jul 03, 2024 | 27.87 | 27.97 | 27.86 | 27.94 | 12,674 | +0.09(+0.34%) |
Jul 02, 2024 | 27.70 | 27.84 | 27.65 | 27.84 | 2,607 | -0.08(-0.28%) |
Jul 01, 2024 | 27.77 | 27.92 | 27.72 | 27.92 | 5,798 | -0.02(-0.07%) |
Jun 28, 2024 | 28.04 | 28.04 | 27.88 | 27.94 | 16,540 | +0.01(+0.04%) |
Jun 27, 2024 | 27.91 | 28.63 | 27.71 | 27.93 | 14,531 | +0.08(+0.27%) |
Jun 26, 2024 | 27.66 | 27.85 | 27.66 | 27.85 | 8,962 | +0.00(+0.00%) |
Jun 25, 2024 | 27.78 | 27.87 | 27.74 | 27.85 | 10,816 | -0.09(-0.31%) |
Jun 24, 2024 | 27.74 | 28.01 | 27.74 | 27.94 | 29,486 | +0.17(+0.63%) |
Jun 21, 2024 | 27.73 | 27.82 | 27.62 | 27.77 | 31,832 | +0.10(+0.36%) |
Jun 20, 2024 | 27.76 | 27.91 | 27.67 | 27.67 | 7,481 | -0.15(-0.55%) |
Jun 18, 2024 | 27.63 | 27.90 | 27.55 | 27.82 | 23,585 | +0.11(+0.41%) |
Jun 17, 2024 | 27.49 | 27.77 | 27.49 | 27.71 | 4,694 | +0.15(+0.53%) |
Jun 14, 2024 | 27.59 | 27.61 | 27.47 | 27.56 | 9,358 | -0.20(-0.72%) |
Jun 13, 2024 | 27.89 | 27.89 | 27.66 | 27.76 | 9,098 | -0.19(-0.67%) |
Jun 12, 2024 | 27.81 | 27.98 | 27.77 | 27.95 | 36,235 | +0.56(+2.03%) |
Jun 11, 2024 | 27.37 | 27.44 | 27.37 | 27.39 | 873 | -0.02(-0.07%) |
Jun 10, 2024 | 27.27 | 27.49 | 27.27 | 27.41 | 3,826 | +0.15(+0.55%) |
Jun 07, 2024 | 27.28 | 27.35 | 27.26 | 27.26 | 2,047 | -0.13(-0.48%) |
Jun 06, 2024 | 27.42 | 27.45 | 27.27 | 27.39 | 1,206 | -0.09(-0.31%) |
Jun 05, 2024 | 27.43 | 27.48 | 27.38 | 27.48 | 5,757 | +0.39(+1.44%) |
Jun 04, 2024 | 27.08 | 27.17 | 26.95 | 27.09 | 9,474 | -0.11(-0.42%) |