Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.06 | 31.10 | 30.93 | 31.04 | 13,119 | +0.24(+0.78%) |
Aug 22, 2024 | 30.91 | 30.97 | 30.77 | 30.80 | 20,035 | -0.05(-0.15%) |
Aug 21, 2024 | 30.74 | 30.90 | 30.66 | 30.84 | 26,932 | +0.19(+0.61%) |
Aug 20, 2024 | 30.96 | 30.96 | 30.50 | 30.66 | 111,237 | -0.26(-0.85%) |
Aug 19, 2024 | 30.64 | 30.92 | 30.64 | 30.92 | 22,898 | +0.31(+1.01%) |
Aug 16, 2024 | 30.51 | 30.76 | 30.46 | 30.61 | 9,596 | +0.16(+0.52%) |
Aug 15, 2024 | 30.24 | 30.53 | 30.14 | 30.45 | 11,196 | +0.58(+1.95%) |
Aug 14, 2024 | 29.73 | 29.92 | 29.73 | 29.87 | 16,873 | +0.17(+0.57%) |
Aug 13, 2024 | 29.51 | 29.75 | 29.51 | 29.70 | 8,915 | +0.15(+0.51%) |
Aug 12, 2024 | 29.63 | 29.64 | 29.49 | 29.55 | 8,252 | -0.06(-0.19%) |
Aug 09, 2024 | 29.55 | 29.61 | 29.45 | 29.61 | 33,509 | +0.20(+0.67%) |
Aug 08, 2024 | 28.84 | 29.45 | 28.84 | 29.41 | 17,861 | +0.66(+2.30%) |
Aug 07, 2024 | 29.10 | 29.26 | 28.75 | 28.75 | 38,776 | -0.16(-0.55%) |
Aug 06, 2024 | 29.04 | 29.22 | 28.88 | 28.91 | 28,311 | +0.16(+0.54%) |
Aug 05, 2024 | 28.73 | 28.88 | 28.36 | 28.75 | 61,899 | -0.55(-1.86%) |
Aug 02, 2024 | 29.67 | 29.67 | 29.13 | 29.30 | 6,386 | -0.63(-2.11%) |
Aug 01, 2024 | 30.51 | 30.51 | 29.77 | 29.93 | 11,626 | -0.49(-1.60%) |
Jul 31, 2024 | 30.19 | 30.66 | 30.11 | 30.42 | 9,366 | +0.53(+1.76%) |
Jul 30, 2024 | 29.83 | 29.96 | 29.70 | 29.89 | 11,239 | +0.17(+0.57%) |
Jul 29, 2024 | 29.78 | 29.78 | 29.59 | 29.72 | 8,277 | +0.06(+0.21%) |
Jul 26, 2024 | 29.73 | 29.92 | 29.65 | 29.66 | 14,021 | +0.15(+0.50%) |
Jul 25, 2024 | 29.07 | 29.89 | 29.07 | 29.51 | 7,791 | +0.68(+2.35%) |
Jul 24, 2024 | 29.13 | 29.18 | 28.83 | 28.83 | 3,344 | -0.54(-1.85%) |
Jul 23, 2024 | 28.94 | 29.46 | 28.94 | 29.38 | 4,253 | +0.55(+1.90%) |
Jul 22, 2024 | 28.64 | 28.84 | 28.59 | 28.83 | 7,239 | +0.33(+1.16%) |
Jul 19, 2024 | 28.81 | 28.81 | 28.43 | 28.50 | 12,530 | -0.20(-0.68%) |
Jul 18, 2024 | 28.91 | 31.01 | 28.70 | 28.70 | 99,094 | -0.25(-0.85%) |
Jul 17, 2024 | 29.11 | 29.11 | 28.94 | 28.94 | 3,530 | -0.29(-1.00%) |
Jul 16, 2024 | 28.54 | 29.24 | 28.54 | 29.23 | 6,357 | +0.78(+2.74%) |
Jul 15, 2024 | 28.48 | 28.57 | 28.45 | 28.45 | 6,634 | +0.05(+0.19%) |
Jul 12, 2024 | 28.42 | 28.52 | 28.40 | 28.40 | 3,017 | +0.04(+0.14%) |
Jul 11, 2024 | 28.25 | 28.37 | 28.21 | 28.36 | 6,693 | +0.21(+0.75%) |
Jul 10, 2024 | 27.95 | 28.15 | 27.95 | 28.15 | 6,218 | +0.28(+1.00%) |
Jul 09, 2024 | 28.00 | 28.03 | 27.87 | 27.87 | 6,794 | -0.17(-0.59%) |
Jul 08, 2024 | 28.24 | 28.24 | 28.03 | 28.04 | 5,535 | +0.09(+0.31%) |
Jul 05, 2024 | 27.80 | 27.95 | 27.74 | 27.95 | 4,120 | -0.16(-0.58%) |
Jul 03, 2024 | 27.99 | 28.13 | 27.97 | 28.11 | 13,810 | +0.14(+0.50%) |
Jul 02, 2024 | 27.78 | 28.01 | 27.78 | 27.97 | 2,716 | +0.14(+0.51%) |
Jul 01, 2024 | 28.20 | 28.20 | 27.82 | 27.83 | 11,058 | -0.16(-0.57%) |
Jun 28, 2024 | 28.29 | 28.32 | 27.96 | 27.99 | 51,119 | -0.13(-0.47%) |
Jun 27, 2024 | 28.12 | 28.15 | 28.08 | 28.12 | 3,029 | -0.07(-0.26%) |
Jun 26, 2024 | 28.07 | 28.19 | 28.02 | 28.19 | 8,652 | +0.01(+0.04%) |
Jun 25, 2024 | 28.29 | 28.29 | 28.08 | 28.18 | 5,351 | -0.16(-0.57%) |
Jun 24, 2024 | 28.64 | 28.73 | 28.33 | 28.34 | 7,290 | -0.06(-0.21%) |
Jun 21, 2024 | 28.28 | 28.40 | 28.14 | 28.40 | 4,306 | +0.09(+0.31%) |
Jun 20, 2024 | 28.28 | 28.35 | 28.28 | 28.31 | 2,896 | +0.02(+0.06%) |
Jun 18, 2024 | 28.10 | 28.31 | 28.06 | 28.30 | 3,412 | +0.16(+0.56%) |
Jun 17, 2024 | 27.80 | 28.20 | 27.78 | 28.14 | 6,472 | +0.40(+1.43%) |
Jun 14, 2024 | 27.87 | 27.87 | 27.63 | 27.75 | 5,310 | -0.35(-1.23%) |
Jun 13, 2024 | 28.30 | 28.30 | 27.99 | 28.09 | 10,600 | -0.23(-0.80%) |
Jun 12, 2024 | 28.32 | 28.41 | 28.30 | 28.32 | 6,776 | +0.13(+0.48%) |
Jun 11, 2024 | 28.16 | 28.26 | 28.01 | 28.18 | 13,500 | -0.16(-0.56%) |
Jun 10, 2024 | 28.40 | 28.41 | 28.34 | 28.34 | 2,377 | -0.06(-0.20%) |
Jun 07, 2024 | 28.44 | 28.61 | 28.40 | 28.40 | 6,590 | -0.09(-0.33%) |
Jun 06, 2024 | 28.69 | 28.71 | 28.49 | 28.49 | 7,225 | -0.26(-0.89%) |
Jun 05, 2024 | 28.63 | 28.75 | 28.43 | 28.75 | 19,737 | +0.24(+0.84%) |
Jun 04, 2024 | 28.56 | 28.57 | 28.48 | 28.51 | 3,029 | -0.04(-0.14%) |