Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.72 | 29.23 | 28.55 | 28.93 | 223,123 | +0.35(+1.22%) |
Aug 22, 2024 | 28.60 | 28.80 | 28.28 | 28.58 | 261,104 | +0.16(+0.56%) |
Aug 21, 2024 | 28.30 | 28.61 | 28.30 | 28.42 | 212,370 | +0.17(+0.60%) |
Aug 20, 2024 | 28.64 | 28.84 | 28.24 | 28.25 | 208,516 | -0.32(-1.12%) |
Aug 19, 2024 | 28.35 | 28.83 | 28.35 | 28.57 | 106,500 | +0.17(+0.60%) |
Aug 16, 2024 | 27.96 | 28.45 | 27.95 | 28.40 | 89,068 | +0.21(+0.74%) |
Aug 15, 2024 | 28.49 | 28.57 | 28.10 | 28.19 | 118,603 | -0.03(-0.11%) |
Aug 14, 2024 | 28.16 | 28.35 | 28.08 | 28.22 | 144,860 | +0.12(+0.43%) |
Aug 13, 2024 | 27.72 | 28.23 | 27.61 | 28.10 | 182,405 | +0.22(+0.79%) |
Aug 12, 2024 | 28.51 | 28.91 | 27.58 | 27.88 | 180,085 | -0.68(-2.38%) |
Aug 09, 2024 | 28.67 | 28.67 | 28.40 | 28.56 | 113,730 | -0.16(-0.56%) |
Aug 08, 2024 | 28.82 | 29.01 | 28.67 | 28.72 | 62,830 | -0.09(-0.31%) |
Aug 07, 2024 | 29.11 | 29.41 | 28.78 | 28.81 | 83,597 | -0.33(-1.13%) |
Aug 06, 2024 | 29.51 | 29.71 | 29.09 | 29.14 | 90,876 | -0.18(-0.61%) |
Aug 05, 2024 | 29.99 | 29.99 | 29.02 | 29.32 | 130,659 | -0.84(-2.79%) |
Aug 02, 2024 | 30.49 | 30.62 | 30.04 | 30.16 | 131,055 | -0.32(-1.05%) |
Aug 01, 2024 | 30.70 | 30.93 | 30.38 | 30.48 | 114,013 | -0.36(-1.17%) |
Jul 31, 2024 | 30.40 | 31.14 | 30.20 | 30.84 | 106,713 | +0.54(+1.78%) |
Jul 30, 2024 | 30.43 | 30.58 | 30.24 | 30.30 | 92,814 | -0.22(-0.72%) |
Jul 29, 2024 | 30.45 | 30.73 | 30.27 | 30.52 | 98,500 | +0.19(+0.63%) |
Jul 26, 2024 | 30.71 | 30.88 | 30.09 | 30.33 | 96,317 | -0.20(-0.66%) |
Jul 25, 2024 | 29.52 | 31.12 | 29.52 | 30.53 | 159,719 | +0.95(+3.21%) |
Jul 24, 2024 | 30.25 | 30.84 | 29.48 | 29.58 | 2,203,217 | -0.43(-1.43%) |
Jul 23, 2024 | 29.00 | 30.01 | 28.71 | 30.01 | 323,700 | +0.34(+1.15%) |
Jul 22, 2024 | 30.08 | 30.08 | 29.04 | 29.67 | 240,388 | -0.32(-1.07%) |
Jul 19, 2024 | 30.33 | 30.48 | 29.90 | 29.99 | 141,844 | -0.23(-0.76%) |
Jul 18, 2024 | 30.29 | 30.62 | 30.00 | 30.22 | 95,830 | -0.07(-0.23%) |
Jul 17, 2024 | 30.34 | 30.84 | 29.94 | 30.29 | 135,479 | +0.06(+0.20%) |
Jul 16, 2024 | 29.55 | 30.25 | 29.49 | 30.23 | 110,521 | +0.82(+2.79%) |
Jul 15, 2024 | 29.75 | 29.95 | 29.14 | 29.41 | 151,465 | -0.37(-1.24%) |
Jul 12, 2024 | 29.80 | 30.10 | 29.59 | 29.78 | 79,590 | +0.16(+0.54%) |
Jul 11, 2024 | 29.62 | 30.04 | 29.47 | 29.62 | 84,979 | +0.01(+0.03%) |
Jul 10, 2024 | 29.19 | 29.62 | 29.09 | 29.61 | 98,958 | +0.49(+1.68%) |
Jul 09, 2024 | 29.31 | 29.49 | 29.03 | 29.12 | 69,012 | -0.25(-0.85%) |
Jul 08, 2024 | 30.16 | 30.16 | 29.26 | 29.37 | 94,130 | -0.72(-2.39%) |
Jul 05, 2024 | 29.63 | 30.09 | 28.82 | 30.09 | 123,756 | +0.47(+1.59%) |
Jul 03, 2024 | 29.99 | 30.03 | 29.61 | 29.62 | 73,087 | -0.37(-1.23%) |
Jul 02, 2024 | 29.97 | 30.35 | 29.54 | 29.99 | 107,274 | +0.00(+0.00%) |
Jul 01, 2024 | 30.72 | 30.80 | 29.96 | 29.99 | 117,638 | -0.58(-1.90%) |
Jun 28, 2024 | 30.91 | 31.19 | 30.16 | 30.57 | 169,740 | -0.36(-1.16%) |
Jun 27, 2024 | 31.98 | 31.98 | 30.81 | 30.93 | 264,590 | -1.13(-3.52%) |
Jun 26, 2024 | 31.59 | 32.22 | 31.13 | 32.06 | 2,252,213 | +0.14(+0.44%) |
Jun 25, 2024 | 30.09 | 33.00 | 30.06 | 31.92 | 684,047 | +2.13(+7.15%) |
Jun 24, 2024 | 28.69 | 30.15 | 28.69 | 29.79 | 194,285 | +1.66(+5.90%) |
Jun 21, 2024 | 28.59 | 28.91 | 28.13 | 28.13 | 340,195 | -0.45(-1.57%) |
Jun 20, 2024 | 28.28 | 28.66 | 28.26 | 28.58 | 84,950 | +0.17(+0.60%) |
Jun 18, 2024 | 28.91 | 28.91 | 28.32 | 28.41 | 93,073 | -0.35(-1.21%) |
Jun 17, 2024 | 28.97 | 28.97 | 28.62 | 28.76 | 97,714 | -0.37(-1.27%) |
Jun 14, 2024 | 28.66 | 29.15 | 28.52 | 29.13 | 119,499 | +0.31(+1.07%) |
Jun 13, 2024 | 28.67 | 28.96 | 28.33 | 28.82 | 82,686 | +0.13(+0.45%) |
Jun 12, 2024 | 28.88 | 29.19 | 28.42 | 28.69 | 86,774 | -0.19(-0.66%) |
Jun 11, 2024 | 28.42 | 28.95 | 28.36 | 28.88 | 84,632 | +0.32(+1.12%) |
Jun 10, 2024 | 28.75 | 28.75 | 28.33 | 28.56 | 86,589 | -0.16(-0.56%) |
Jun 07, 2024 | 29.06 | 29.20 | 28.72 | 28.72 | 50,734 | -0.55(-1.87%) |
Jun 06, 2024 | 29.11 | 29.53 | 28.82 | 29.27 | 55,379 | +0.27(+0.93%) |
Jun 05, 2024 | 29.49 | 29.49 | 28.91 | 29.00 | 48,854 | -0.47(-1.59%) |
Jun 04, 2024 | 29.19 | 29.49 | 28.96 | 29.47 | 51,901 | +0.21(+0.72%) |