Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.89 | 30.16 | 29.87 | 30.15 | 58,326 | +0.46(+1.55%) |
Aug 22, 2024 | 30.00 | 30.00 | 29.67 | 29.69 | 377,968 | -0.18(-0.60%) |
Aug 21, 2024 | 29.74 | 29.92 | 29.72 | 29.87 | 43,667 | +0.28(+0.95%) |
Aug 20, 2024 | 29.64 | 29.70 | 29.55 | 29.59 | 112,370 | -0.10(-0.34%) |
Aug 19, 2024 | 29.54 | 29.70 | 29.49 | 29.69 | 40,439 | +0.30(+1.02%) |
Aug 16, 2024 | 29.26 | 29.44 | 29.26 | 29.39 | 51,200 | +0.14(+0.47%) |
Aug 15, 2024 | 29.14 | 29.30 | 29.14 | 29.25 | 71,935 | +0.31(+1.08%) |
Aug 14, 2024 | 28.92 | 28.96 | 28.85 | 28.94 | 30,759 | +0.02(+0.07%) |
Aug 13, 2024 | 28.63 | 28.93 | 28.63 | 28.92 | 51,224 | +0.52(+1.83%) |
Aug 12, 2024 | 28.40 | 28.48 | 28.36 | 28.40 | 46,871 | +0.00(+0.00%) |
Aug 09, 2024 | 28.23 | 28.41 | 28.23 | 28.40 | 17,249 | +0.07(+0.25%) |
Aug 08, 2024 | 28.14 | 28.36 | 28.03 | 28.33 | 54,483 | +0.50(+1.80%) |
Aug 07, 2024 | 28.25 | 28.30 | 27.81 | 27.83 | 92,117 | -0.00(-0.01%) |
Aug 06, 2024 | 27.54 | 27.98 | 27.51 | 27.83 | 130,431 | +0.16(+0.58%) |
Aug 05, 2024 | 27.14 | 27.87 | 27.14 | 27.67 | 193,105 | -0.45(-1.59%) |
Aug 02, 2024 | 28.18 | 28.19 | 27.90 | 28.12 | 28,551 | -0.37(-1.32%) |
Aug 01, 2024 | 28.93 | 29.00 | 28.36 | 28.49 | 73,211 | -0.70(-2.40%) |
Jul 31, 2024 | 29.19 | 29.29 | 29.07 | 29.19 | 37,292 | +0.48(+1.69%) |
Jul 30, 2024 | 28.77 | 28.78 | 28.57 | 28.71 | 39,320 | +0.09(+0.30%) |
Jul 29, 2024 | 28.70 | 28.70 | 28.56 | 28.62 | 72,352 | -0.13(-0.45%) |
Jul 26, 2024 | 28.64 | 28.83 | 28.64 | 28.75 | 27,266 | +0.39(+1.37%) |
Jul 25, 2024 | 28.31 | 28.60 | 28.19 | 28.36 | 112,702 | -0.24(-0.83%) |
Jul 24, 2024 | 28.90 | 28.90 | 28.60 | 28.60 | 122,624 | -0.46(-1.59%) |
Jul 23, 2024 | 29.08 | 29.14 | 29.02 | 29.06 | 132,915 | -0.12(-0.41%) |
Jul 22, 2024 | 29.13 | 29.20 | 29.05 | 29.18 | 70,101 | +0.31(+1.07%) |
Jul 19, 2024 | 28.94 | 28.97 | 28.86 | 28.87 | 11,856 | -0.14(-0.48%) |
Jul 18, 2024 | 29.44 | 29.44 | 28.95 | 29.01 | 121,809 | -0.31(-1.06%) |
Jul 17, 2024 | 29.38 | 29.43 | 29.27 | 29.32 | 38,517 | -0.38(-1.28%) |
Jul 16, 2024 | 29.50 | 29.71 | 29.50 | 29.70 | 185,048 | +0.19(+0.64%) |
Jul 15, 2024 | 29.74 | 29.74 | 29.49 | 29.51 | 45,495 | -0.31(-1.04%) |
Jul 12, 2024 | 29.71 | 29.94 | 29.71 | 29.82 | 42,251 | +0.30(+1.02%) |
Jul 11, 2024 | 29.66 | 29.71 | 29.49 | 29.52 | 35,168 | +0.07(+0.24%) |
Jul 10, 2024 | 29.26 | 29.46 | 29.25 | 29.45 | 24,647 | +0.35(+1.20%) |
Jul 09, 2024 | 29.25 | 29.25 | 29.05 | 29.10 | 37,660 | -0.15(-0.51%) |
Jul 08, 2024 | 29.40 | 29.41 | 29.25 | 29.25 | 101,090 | -0.11(-0.39%) |
Jul 05, 2024 | 29.36 | 29.38 | 29.15 | 29.36 | 32,971 | +0.18(+0.61%) |
Jul 03, 2024 | 29.08 | 29.19 | 29.07 | 29.19 | 24,788 | +0.39(+1.34%) |
Jul 02, 2024 | 28.59 | 28.85 | 28.59 | 28.80 | 118,953 | +0.07(+0.24%) |
Jul 01, 2024 | 28.88 | 28.88 | 28.63 | 28.73 | 46,607 | +0.08(+0.29%) |
Jun 28, 2024 | 28.67 | 28.75 | 28.59 | 28.65 | 17,763 | -0.05(-0.18%) |
Jun 27, 2024 | 28.78 | 28.83 | 28.66 | 28.70 | 47,413 | -0.08(-0.28%) |
Jun 26, 2024 | 28.77 | 28.80 | 28.68 | 28.78 | 140,162 | -0.16(-0.55%) |
Jun 25, 2024 | 28.80 | 28.96 | 28.75 | 28.94 | 59,725 | +0.12(+0.41%) |
Jun 24, 2024 | 28.91 | 29.01 | 28.82 | 28.82 | 28,401 | +0.10(+0.35%) |
Jun 21, 2024 | 28.72 | 28.78 | 28.67 | 28.72 | 36,306 | -0.18(-0.62%) |
Jun 20, 2024 | 28.88 | 28.96 | 28.83 | 28.90 | 55,058 | +0.02(+0.07%) |
Jun 18, 2024 | 28.80 | 28.90 | 28.79 | 28.88 | 30,952 | +0.07(+0.24%) |
Jun 17, 2024 | 28.67 | 28.84 | 28.58 | 28.81 | 89,958 | +0.15(+0.53%) |
Jun 14, 2024 | 28.66 | 28.70 | 28.52 | 28.65 | 37,339 | -0.35(-1.21%) |
Jun 13, 2024 | 29.24 | 29.24 | 28.89 | 29.01 | 87,387 | -0.36(-1.21%) |
Jun 12, 2024 | 29.44 | 29.52 | 29.29 | 29.36 | 48,475 | +0.39(+1.35%) |
Jun 11, 2024 | 28.93 | 29.02 | 28.89 | 28.97 | 124,998 | -0.30(-1.03%) |
Jun 10, 2024 | 29.12 | 29.30 | 29.04 | 29.27 | 20,608 | +0.05(+0.17%) |
Jun 07, 2024 | 29.26 | 29.35 | 29.21 | 29.22 | 28,678 | -0.28(-0.95%) |
Jun 06, 2024 | 29.46 | 29.51 | 29.43 | 29.51 | 22,926 | +0.06(+0.22%) |
Jun 05, 2024 | 29.40 | 29.44 | 29.22 | 29.44 | 48,938 | +0.30(+1.04%) |
Jun 04, 2024 | 29.12 | 29.15 | 29.01 | 29.14 | 58,990 | +0.08(+0.28%) |