Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 28.56 | 28.76 | 28.56 | 28.76 | 506 | +0.37(+1.31%) |
Aug 29, 2024 | 28.51 | 28.62 | 28.39 | 28.39 | 1,276 | +0.02(+0.06%) |
Aug 28, 2024 | 28.71 | 28.71 | 28.37 | 28.37 | 2,254 | -0.38(-1.32%) |
Aug 27, 2024 | 28.74 | 28.78 | 28.74 | 28.75 | 1,020 | -0.07(-0.25%) |
Aug 26, 2024 | 29.16 | 29.16 | 28.82 | 28.82 | 859 | -0.15(-0.52%) |
Aug 23, 2024 | 28.73 | 28.98 | 28.69 | 28.98 | 10,751 | +0.94(+3.35%) |
Aug 22, 2024 | 28.42 | 28.42 | 28.04 | 28.04 | 515 | -0.17(-0.61%) |
Aug 21, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28 | +0.50(+1.81%) |
Aug 20, 2024 | 27.59 | 27.71 | 27.56 | 27.71 | 762 | -0.33(-1.18%) |
Aug 19, 2024 | 27.52 | 28.04 | 27.52 | 28.04 | 1,658 | +0.41(+1.48%) |
Aug 16, 2024 | 27.41 | 27.65 | 27.37 | 27.63 | 3,589 | +0.23(+0.83%) |
Aug 15, 2024 | 27.32 | 27.48 | 27.32 | 27.40 | 498 | +0.44(+1.62%) |
Aug 14, 2024 | 27.04 | 27.04 | 26.96 | 26.96 | 537 | +0.11(+0.39%) |
Aug 13, 2024 | 26.67 | 26.95 | 26.67 | 26.86 | 2,365 | +0.43(+1.64%) |
Aug 12, 2024 | 26.29 | 26.57 | 26.29 | 26.42 | 3,004 | +0.04(+0.15%) |
Aug 09, 2024 | 26.22 | 26.39 | 26.16 | 26.39 | 723 | +0.27(+1.02%) |
Aug 08, 2024 | 25.75 | 26.12 | 25.75 | 26.12 | 492 | +1.15(+4.61%) |
Aug 07, 2024 | 25.00 | 25.00 | 24.97 | 24.97 | 542 | -0.42(-1.65%) |
Aug 06, 2024 | 25.08 | 25.47 | 25.08 | 25.39 | 2,664 | +0.68(+2.74%) |
Aug 05, 2024 | 23.44 | 24.71 | 23.44 | 24.71 | 969 | -0.68(-2.68%) |
Aug 02, 2024 | 25.40 | 25.41 | 25.26 | 25.39 | 28,287 | -1.29(-4.83%) |
Aug 01, 2024 | 27.37 | 27.37 | 26.68 | 26.68 | 830 | -0.45(-1.66%) |
Jul 31, 2024 | 27.05 | 27.13 | 27.05 | 27.13 | 445 | +0.90(+3.44%) |
Jul 30, 2024 | 26.14 | 26.25 | 26.14 | 26.23 | 380 | -0.49(-1.85%) |
Jul 29, 2024 | 26.64 | 26.72 | 26.64 | 26.72 | 486 | -0.14(-0.51%) |
Jul 26, 2024 | 26.89 | 26.94 | 26.85 | 26.86 | 737 | +0.53(+2.01%) |
Jul 25, 2024 | 26.59 | 26.97 | 26.33 | 26.33 | 3,533 | +0.04(+0.17%) |
Jul 24, 2024 | 26.72 | 26.72 | 26.29 | 26.29 | 29,858 | -1.10(-4.01%) |
Jul 23, 2024 | 27.55 | 27.55 | 27.39 | 27.39 | 1,323 | +0.19(+0.69%) |
Jul 22, 2024 | 27.07 | 27.26 | 26.95 | 27.20 | 5,040 | +0.43(+1.61%) |
Jul 19, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 160 | +0.11(+0.40%) |
Jul 18, 2024 | 26.46 | 26.66 | 26.46 | 26.66 | 555 | -0.24(-0.89%) |
Jul 17, 2024 | 27.33 | 27.33 | 26.90 | 26.90 | 19,038 | -1.55(-5.44%) |
Jul 16, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 299 | +0.11(+0.40%) |
Jul 15, 2024 | 28.32 | 28.47 | 28.30 | 28.33 | 4,943 | +0.18(+0.63%) |
Jul 12, 2024 | 28.25 | 28.33 | 28.16 | 28.16 | 3,613 | +0.09(+0.32%) |
Jul 11, 2024 | 28.09 | 28.10 | 28.00 | 28.07 | 3,473 | -0.05(-0.17%) |
Jul 10, 2024 | 28.17 | 28.17 | 28.05 | 28.11 | 12,566 | +0.10(+0.35%) |
Jul 09, 2024 | 28.11 | 28.12 | 27.99 | 28.02 | 11,078 | -0.00(-0.01%) |
Jul 08, 2024 | 27.96 | 28.16 | 27.96 | 28.02 | 11,152 | +0.14(+0.51%) |
Jul 05, 2024 | 27.95 | 27.95 | 27.88 | 27.88 | 932 | -0.07(-0.24%) |
Jul 03, 2024 | 27.67 | 27.97 | 27.67 | 27.95 | 4,115 | +0.24(+0.85%) |
Jul 02, 2024 | 27.51 | 27.71 | 27.51 | 27.71 | 2,012 | -0.07(-0.24%) |
Jul 01, 2024 | 27.86 | 27.86 | 27.54 | 27.78 | 62,229 | +0.13(+0.47%) |
Jun 28, 2024 | 28.00 | 28.00 | 27.65 | 27.65 | 525 | -0.41(-1.46%) |
Jun 27, 2024 | 27.96 | 28.06 | 27.96 | 28.06 | 1,110 | +0.16(+0.58%) |
Jun 26, 2024 | 27.91 | 27.91 | 27.77 | 27.89 | 4,043 | -0.23(-0.81%) |
Jun 25, 2024 | 28.04 | 28.12 | 27.98 | 28.12 | 2,540 | +0.41(+1.46%) |
Jun 24, 2024 | 28.00 | 28.00 | 27.72 | 27.72 | 1,005 | -0.43(-1.53%) |
Jun 21, 2024 | 28.10 | 28.15 | 27.76 | 28.15 | 5,207 | -0.19(-0.67%) |
Jun 20, 2024 | 28.99 | 29.06 | 28.34 | 28.34 | 4,382 | -0.44(-1.54%) |
Jun 18, 2024 | 28.36 | 28.78 | 28.36 | 28.78 | 6,403 | +0.42(+1.49%) |
Jun 17, 2024 | 28.11 | 28.50 | 28.11 | 28.36 | 1,425 | +0.28(+1.00%) |
Jun 14, 2024 | 28.31 | 28.31 | 28.03 | 28.08 | 5,525 | -0.43(-1.52%) |
Jun 13, 2024 | 28.40 | 28.51 | 28.35 | 28.51 | 828 | +0.05(+0.18%) |
Jun 12, 2024 | 28.58 | 28.67 | 28.46 | 28.46 | 1,271 | +0.42(+1.50%) |
Jun 11, 2024 | 27.78 | 28.04 | 27.78 | 28.04 | 9,699 | -0.25(-0.88%) |
Jun 10, 2024 | 27.60 | 28.29 | 27.60 | 28.29 | 1,902 | +0.48(+1.74%) |
Jun 07, 2024 | 28.07 | 28.07 | 27.81 | 27.81 | 294 | -0.43(-1.51%) |
Jun 06, 2024 | 28.68 | 28.68 | 28.19 | 28.23 | 79,014 | -0.46(-1.59%) |
Jun 05, 2024 | 28.43 | 28.69 | 28.40 | 28.69 | 8,578 | +0.83(+2.99%) |
Jun 04, 2024 | 27.69 | 27.87 | 27.69 | 27.86 | 2,819 | -0.38(-1.35%) |