Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.66 | 29.66 | 29.55 | 29.64 | 51,418 | -0.05(-0.17%) |
Aug 22, 2024 | 29.71 | 29.71 | 29.57 | 29.69 | 39,969 | -0.02(-0.07%) |
Aug 21, 2024 | 29.60 | 29.74 | 29.55 | 29.71 | 24,247 | +0.12(+0.41%) |
Aug 20, 2024 | 29.55 | 29.61 | 29.44 | 29.59 | 79,348 | +0.15(+0.51%) |
Aug 19, 2024 | 29.35 | 29.51 | 29.29 | 29.44 | 61,715 | +0.07(+0.24%) |
Aug 16, 2024 | 29.29 | 29.52 | 29.29 | 29.37 | 155,041 | +0.08(+0.27%) |
Aug 15, 2024 | 29.23 | 29.35 | 29.06 | 29.29 | 61,891 | +0.06(+0.21%) |
Aug 14, 2024 | 29.26 | 29.29 | 29.15 | 29.23 | 78,338 | -0.01(-0.03%) |
Aug 13, 2024 | 29.16 | 29.32 | 29.12 | 29.24 | 126,583 | +0.22(+0.76%) |
Aug 12, 2024 | 28.86 | 29.24 | 28.86 | 29.02 | 171,472 | +0.07(+0.24%) |
Aug 09, 2024 | 28.95 | 29.05 | 28.82 | 28.95 | 74,525 | +0.11(+0.38%) |
Aug 08, 2024 | 28.94 | 28.99 | 28.75 | 28.84 | 52,339 | +0.02(+0.07%) |
Aug 07, 2024 | 28.92 | 29.02 | 28.82 | 28.82 | 52,620 | -0.14(-0.48%) |
Aug 06, 2024 | 29.09 | 29.09 | 28.86 | 28.96 | 145,257 | -0.13(-0.45%) |
Aug 05, 2024 | 29.14 | 29.18 | 29.00 | 29.09 | 73,773 | -0.35(-1.19%) |
Aug 02, 2024 | 29.63 | 29.63 | 29.31 | 29.44 | 337,112 | -0.33(-1.11%) |
Aug 01, 2024 | 29.63 | 29.80 | 29.58 | 29.77 | 37,984 | +0.05(+0.17%) |
Jul 31, 2024 | 29.51 | 29.74 | 29.51 | 29.72 | 189,168 | +0.07(+0.24%) |
Jul 30, 2024 | 29.63 | 29.70 | 29.55 | 29.65 | 71,603 | -0.06(-0.20%) |
Jul 29, 2024 | 29.69 | 29.73 | 29.50 | 29.71 | 65,234 | -0.01(-0.03%) |
Jul 26, 2024 | 29.55 | 29.72 | 29.50 | 29.72 | 77,821 | +0.23(+0.78%) |
Jul 25, 2024 | 29.45 | 29.49 | 29.31 | 29.49 | 74,728 | -0.04(-0.14%) |
Jul 24, 2024 | 29.65 | 29.67 | 29.44 | 29.53 | 45,588 | -0.02(-0.07%) |
Jul 23, 2024 | 29.62 | 29.62 | 29.44 | 29.55 | 126,304 | +0.00(+0.00%) |
Jul 22, 2024 | 29.60 | 29.70 | 29.53 | 29.55 | 81,638 | -0.19(-0.64%) |
Jul 19, 2024 | 29.90 | 29.96 | 29.74 | 29.74 | 82,633 | -0.17(-0.57%) |
Jul 18, 2024 | 29.90 | 30.03 | 29.86 | 29.91 | 53,003 | -0.05(-0.17%) |
Jul 17, 2024 | 30.00 | 30.04 | 29.81 | 29.96 | 72,617 | -0.03(-0.10%) |
Jul 16, 2024 | 29.95 | 30.00 | 29.91 | 29.99 | 66,317 | +0.00(+0.00%) |
Jul 15, 2024 | 29.85 | 30.00 | 29.81 | 29.99 | 50,710 | +0.23(+0.79%) |
Jul 12, 2024 | 29.90 | 29.96 | 29.72 | 29.75 | 130,075 | +0.05(+0.19%) |
Jul 11, 2024 | 29.54 | 29.76 | 29.54 | 29.70 | 42,307 | -0.10(-0.34%) |
Jul 10, 2024 | 29.63 | 29.84 | 29.60 | 29.80 | 56,571 | +0.20(+0.68%) |
Jul 09, 2024 | 29.60 | 29.78 | 29.50 | 29.60 | 67,760 | +0.01(+0.03%) |
Jul 08, 2024 | 29.50 | 29.69 | 29.50 | 29.59 | 82,092 | +0.12(+0.41%) |
Jul 05, 2024 | 29.48 | 29.56 | 29.26 | 29.47 | 74,479 | +0.22(+0.75%) |
Jul 03, 2024 | 29.23 | 29.45 | 29.19 | 29.25 | 36,938 | -0.01(-0.03%) |
Jul 02, 2024 | 29.21 | 29.32 | 29.17 | 29.26 | 2,467,421 | -0.06(-0.20%) |
Jul 01, 2024 | 29.57 | 29.57 | 29.21 | 29.32 | 153,427 | +0.16(+0.55%) |
Jun 28, 2024 | 28.96 | 29.23 | 28.96 | 29.16 | 97,218 | +0.22(+0.75%) |
Jun 27, 2024 | 28.99 | 28.99 | 28.85 | 28.94 | 113,533 | -0.03(-0.09%) |
Jun 26, 2024 | 29.01 | 29.01 | 28.84 | 28.97 | 65,016 | +0.15(+0.52%) |
Jun 25, 2024 | 28.62 | 28.82 | 28.62 | 28.82 | 28,553 | +0.21(+0.73%) |
Jun 24, 2024 | 28.85 | 28.85 | 28.60 | 28.61 | 65,410 | -0.24(-0.83%) |
Jun 21, 2024 | 29.00 | 29.00 | 28.63 | 28.85 | 76,004 | -0.02(-0.07%) |
Jun 20, 2024 | 28.86 | 28.87 | 28.57 | 28.87 | 182,332 | +0.32(+1.12%) |
Jun 18, 2024 | 28.81 | 28.81 | 28.45 | 28.55 | 158,812 | -0.12(-0.42%) |
Jun 17, 2024 | 28.76 | 28.79 | 28.52 | 28.67 | 152,036 | +0.18(+0.63%) |
Jun 14, 2024 | 28.67 | 28.67 | 28.33 | 28.49 | 81,728 | +0.00(+0.00%) |
Jun 13, 2024 | 28.58 | 28.67 | 28.41 | 28.49 | 101,691 | -0.17(-0.59%) |
Jun 12, 2024 | 28.65 | 28.67 | 28.47 | 28.66 | 149,091 | -0.14(-0.49%) |
Jun 11, 2024 | 28.92 | 28.95 | 28.75 | 28.80 | 68,166 | -0.16(-0.55%) |
Jun 10, 2024 | 28.85 | 28.99 | 28.80 | 28.96 | 211,812 | +0.21(+0.73%) |
Jun 07, 2024 | 28.92 | 28.93 | 28.75 | 28.75 | 185,073 | -0.02(-0.07%) |
Jun 06, 2024 | 28.82 | 28.90 | 28.67 | 28.77 | 100,654 | -0.05(-0.17%) |
Jun 05, 2024 | 29.04 | 29.04 | 28.75 | 28.82 | 93,097 | -0.09(-0.31%) |
Jun 04, 2024 | 29.10 | 29.10 | 28.84 | 28.91 | 134,616 | -0.28(-0.96%) |