Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.73 | 29.29 | 28.73 | 29.21 | 14,187 | +0.47(+1.65%) |
Aug 22, 2024 | 29.07 | 29.07 | 28.72 | 28.74 | 12,088 | -0.25(-0.88%) |
Aug 21, 2024 | 28.77 | 29.04 | 28.77 | 28.99 | 15,984 | +0.30(+1.05%) |
Aug 20, 2024 | 28.69 | 28.85 | 28.58 | 28.69 | 8,500 | +0.01(+0.03%) |
Aug 19, 2024 | 28.26 | 28.68 | 28.26 | 28.68 | 12,584 | +0.24(+0.84%) |
Aug 16, 2024 | 28.36 | 28.62 | 28.31 | 28.44 | 15,980 | +0.12(+0.44%) |
Aug 15, 2024 | 28.80 | 28.80 | 28.15 | 28.32 | 26,635 | -0.11(-0.40%) |
Aug 14, 2024 | 28.48 | 28.48 | 28.31 | 28.43 | 12,185 | +0.05(+0.18%) |
Aug 13, 2024 | 28.41 | 28.41 | 28.24 | 28.38 | 13,608 | +0.20(+0.72%) |
Aug 12, 2024 | 28.02 | 28.19 | 28.02 | 28.18 | 9,015 | +0.17(+0.60%) |
Aug 09, 2024 | 27.88 | 28.06 | 27.56 | 28.01 | 3,254 | +0.09(+0.32%) |
Aug 08, 2024 | 27.93 | 27.98 | 27.77 | 27.92 | 14,581 | -0.02(-0.06%) |
Aug 07, 2024 | 28.04 | 28.15 | 27.86 | 27.94 | 40,262 | +0.02(+0.06%) |
Aug 06, 2024 | 28.10 | 28.10 | 27.86 | 27.92 | 25,718 | -0.20(-0.71%) |
Aug 05, 2024 | 27.57 | 28.30 | 27.40 | 28.12 | 56,340 | -0.21(-0.74%) |
Aug 02, 2024 | 28.19 | 28.51 | 28.12 | 28.33 | 30,818 | -0.65(-2.24%) |
Aug 01, 2024 | 29.86 | 30.09 | 28.63 | 28.98 | 56,564 | -0.84(-2.83%) |
Jul 31, 2024 | 29.64 | 29.99 | 29.64 | 29.82 | 18,202 | +0.55(+1.86%) |
Jul 30, 2024 | 29.63 | 29.71 | 29.13 | 29.28 | 7,204 | -0.22(-0.76%) |
Jul 29, 2024 | 29.65 | 29.75 | 29.42 | 29.50 | 9,574 | +0.00(+0.00%) |
Jul 26, 2024 | 29.59 | 29.59 | 29.42 | 29.50 | 26,377 | +0.12(+0.39%) |
Jul 25, 2024 | 29.46 | 29.80 | 28.97 | 29.38 | 30,475 | +0.07(+0.24%) |
Jul 24, 2024 | 29.95 | 29.95 | 29.32 | 29.32 | 22,229 | -1.13(-3.73%) |
Jul 23, 2024 | 30.38 | 30.68 | 30.38 | 30.45 | 8,295 | -0.04(-0.12%) |
Jul 22, 2024 | 30.42 | 30.55 | 30.20 | 30.49 | 23,356 | +0.48(+1.61%) |
Jul 19, 2024 | 30.21 | 30.31 | 30.00 | 30.00 | 12,030 | -0.25(-0.83%) |
Jul 18, 2024 | 30.78 | 30.99 | 30.10 | 30.26 | 20,073 | -0.36(-1.16%) |
Jul 17, 2024 | 31.04 | 31.17 | 30.51 | 30.61 | 12,035 | -1.18(-3.72%) |
Jul 16, 2024 | 31.71 | 31.79 | 31.35 | 31.79 | 19,325 | +0.28(+0.88%) |
Jul 15, 2024 | 31.67 | 32.02 | 31.52 | 31.52 | 18,364 | +0.10(+0.32%) |
Jul 12, 2024 | 30.75 | 31.66 | 30.75 | 31.42 | 22,278 | +0.49(+1.57%) |
Jul 11, 2024 | 32.00 | 32.02 | 30.86 | 30.93 | 33,719 | -0.86(-2.69%) |
Jul 10, 2024 | 31.55 | 31.82 | 31.45 | 31.79 | 17,296 | +0.39(+1.25%) |
Jul 09, 2024 | 31.11 | 31.49 | 31.08 | 31.39 | 36,708 | +0.33(+1.06%) |
Jul 08, 2024 | 30.95 | 31.16 | 30.82 | 31.06 | 29,152 | +0.21(+0.69%) |
Jul 05, 2024 | 30.73 | 30.85 | 30.48 | 30.85 | 24,320 | +0.41(+1.33%) |
Jul 03, 2024 | 30.08 | 30.44 | 30.08 | 30.44 | 59,248 | +0.56(+1.89%) |
Jul 02, 2024 | 29.26 | 29.88 | 29.25 | 29.88 | 35,029 | +0.64(+2.19%) |
Jul 01, 2024 | 28.95 | 29.30 | 28.95 | 29.24 | 17,709 | +0.44(+1.54%) |
Jun 28, 2024 | 29.00 | 29.22 | 28.67 | 28.80 | 6,779 | -0.20(-0.69%) |
Jun 27, 2024 | 28.88 | 29.05 | 28.84 | 29.00 | 11,975 | +0.19(+0.65%) |
Jun 26, 2024 | 28.42 | 28.81 | 28.42 | 28.81 | 5,227 | +0.43(+1.50%) |
Jun 25, 2024 | 28.30 | 28.46 | 28.12 | 28.38 | 6,431 | +0.26(+0.94%) |
Jun 24, 2024 | 28.32 | 28.53 | 28.09 | 28.12 | 9,042 | -0.27(-0.96%) |
Jun 21, 2024 | 28.26 | 28.40 | 28.24 | 28.39 | 17,226 | -0.01(-0.04%) |
Jun 20, 2024 | 28.72 | 28.79 | 28.38 | 28.40 | 38,267 | -0.42(-1.46%) |
Jun 18, 2024 | 28.91 | 28.91 | 28.78 | 28.82 | 5,114 | -0.08(-0.29%) |
Jun 17, 2024 | 28.46 | 28.98 | 28.46 | 28.91 | 18,182 | +0.39(+1.39%) |
Jun 14, 2024 | 28.73 | 28.73 | 28.46 | 28.51 | 5,120 | -0.32(-1.11%) |
Jun 13, 2024 | 29.21 | 29.27 | 28.73 | 28.83 | 15,243 | -0.12(-0.40%) |
Jun 12, 2024 | 28.68 | 29.11 | 28.68 | 28.95 | 32,954 | +0.61(+2.14%) |
Jun 11, 2024 | 28.03 | 28.34 | 27.95 | 28.34 | 62,793 | +0.22(+0.78%) |
Jun 10, 2024 | 27.94 | 28.17 | 27.94 | 28.12 | 8,406 | +0.02(+0.07%) |
Jun 07, 2024 | 28.36 | 28.36 | 27.99 | 28.10 | 14,933 | -0.27(-0.96%) |
Jun 06, 2024 | 28.27 | 28.37 | 28.14 | 28.37 | 17,216 | +0.20(+0.71%) |
Jun 05, 2024 | 27.76 | 28.17 | 27.69 | 28.17 | 9,611 | +0.64(+2.34%) |
Jun 04, 2024 | 27.51 | 27.53 | 27.41 | 27.53 | 5,273 | +0.02(+0.06%) |