Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.57 | 28.79 | 28.50 | 28.67 | 29,691 | +0.28(+0.97%) |
Aug 22, 2024 | 28.75 | 28.75 | 28.37 | 28.39 | 33,582 | -0.12(-0.40%) |
Aug 21, 2024 | 28.61 | 28.61 | 28.44 | 28.51 | 20,106 | +0.20(+0.71%) |
Aug 20, 2024 | 28.30 | 28.41 | 28.25 | 28.31 | 24,794 | -0.16(-0.56%) |
Aug 19, 2024 | 28.38 | 28.55 | 28.37 | 28.47 | 45,762 | +0.18(+0.64%) |
Aug 16, 2024 | 28.20 | 28.36 | 28.20 | 28.29 | 27,363 | +0.15(+0.53%) |
Aug 15, 2024 | 28.03 | 28.23 | 28.00 | 28.14 | 28,646 | +0.14(+0.50%) |
Aug 14, 2024 | 28.02 | 28.10 | 27.96 | 28.00 | 32,996 | +0.26(+0.94%) |
Aug 13, 2024 | 27.32 | 27.79 | 27.32 | 27.74 | 57,363 | +0.40(+1.46%) |
Aug 12, 2024 | 27.43 | 27.44 | 27.30 | 27.34 | 58,539 | -0.02(-0.07%) |
Aug 09, 2024 | 27.35 | 27.47 | 27.25 | 27.36 | 58,690 | +0.47(+1.75%) |
Aug 08, 2024 | 26.50 | 26.92 | 26.48 | 26.89 | 52,220 | +0.51(+1.93%) |
Aug 07, 2024 | 26.26 | 26.61 | 26.18 | 26.38 | 65,071 | -0.22(-0.83%) |
Aug 06, 2024 | 26.64 | 26.79 | 26.45 | 26.60 | 106,623 | -0.31(-1.15%) |
Aug 05, 2024 | 26.91 | 27.14 | 26.80 | 26.91 | 55,864 | +0.17(+0.64%) |
Aug 02, 2024 | 26.31 | 26.75 | 26.26 | 26.74 | 42,736 | +0.23(+0.87%) |
Aug 01, 2024 | 26.33 | 26.65 | 26.30 | 26.51 | 43,938 | -0.26(-0.97%) |
Jul 31, 2024 | 26.74 | 27.15 | 26.50 | 26.77 | 53,215 | -2.00(-6.94%) |
Jul 30, 2024 | 28.77 | 28.89 | 28.65 | 28.77 | 20,555 | -0.45(-1.52%) |
Jul 29, 2024 | 28.98 | 29.21 | 28.89 | 29.21 | 22,741 | +0.29(+1.00%) |
Jul 26, 2024 | 28.73 | 28.95 | 28.73 | 28.92 | 23,318 | +0.23(+0.80%) |
Jul 25, 2024 | 28.67 | 28.91 | 28.59 | 28.69 | 38,613 | +0.06(+0.21%) |
Jul 24, 2024 | 28.62 | 28.79 | 28.60 | 28.63 | 28,092 | +0.02(+0.07%) |
Jul 23, 2024 | 28.67 | 28.77 | 28.57 | 28.61 | 30,070 | -0.48(-1.65%) |
Jul 22, 2024 | 29.17 | 29.23 | 28.95 | 29.09 | 22,447 | +0.00(+0.00%) |
Jul 19, 2024 | 29.35 | 29.35 | 29.04 | 29.09 | 60,601 | -0.68(-2.28%) |
Jul 18, 2024 | 29.89 | 29.95 | 29.58 | 29.77 | 32,915 | +0.42(+1.43%) |
Jul 17, 2024 | 29.38 | 29.41 | 29.14 | 29.35 | 28,573 | -0.08(-0.27%) |
Jul 16, 2024 | 29.27 | 29.43 | 29.27 | 29.43 | 21,527 | -0.17(-0.57%) |
Jul 15, 2024 | 29.86 | 29.95 | 29.60 | 29.60 | 20,804 | -0.40(-1.33%) |
Jul 12, 2024 | 29.89 | 30.18 | 29.89 | 30.00 | 18,550 | +0.09(+0.30%) |
Jul 11, 2024 | 29.62 | 29.96 | 29.51 | 29.91 | 22,745 | +0.76(+2.61%) |
Jul 10, 2024 | 29.00 | 29.15 | 28.95 | 29.15 | 18,991 | +0.27(+0.93%) |
Jul 09, 2024 | 29.07 | 29.11 | 28.79 | 28.88 | 20,564 | +0.05(+0.17%) |
Jul 08, 2024 | 29.08 | 29.10 | 28.80 | 28.83 | 33,010 | -0.13(-0.45%) |
Jul 05, 2024 | 29.09 | 29.09 | 28.84 | 28.96 | 39,994 | +0.23(+0.80%) |
Jul 03, 2024 | 28.75 | 28.82 | 28.67 | 28.73 | 30,232 | -0.04(-0.14%) |
Jul 02, 2024 | 28.65 | 28.83 | 28.65 | 28.77 | 22,736 | -0.09(-0.31%) |
Jul 01, 2024 | 29.17 | 29.17 | 28.79 | 28.86 | 26,938 | +0.19(+0.66%) |
Jun 28, 2024 | 29.00 | 29.00 | 28.62 | 28.67 | 31,605 | -0.92(-3.11%) |
Jun 27, 2024 | 29.18 | 29.61 | 29.14 | 29.59 | 21,499 | +0.59(+2.03%) |
Jun 26, 2024 | 28.75 | 29.07 | 28.75 | 29.00 | 34,603 | +0.34(+1.19%) |
Jun 25, 2024 | 28.55 | 28.71 | 28.49 | 28.66 | 20,574 | +0.10(+0.35%) |
Jun 24, 2024 | 28.63 | 28.82 | 28.53 | 28.56 | 36,548 | +0.23(+0.81%) |
Jun 21, 2024 | 28.22 | 28.46 | 28.13 | 28.33 | 33,077 | -0.08(-0.30%) |
Jun 20, 2024 | 28.11 | 28.62 | 28.10 | 28.41 | 35,574 | +0.28(+1.01%) |
Jun 18, 2024 | 27.92 | 28.15 | 27.92 | 28.13 | 81,016 | -0.10(-0.35%) |
Jun 17, 2024 | 28.29 | 28.29 | 28.07 | 28.23 | 25,993 | -0.37(-1.29%) |
Jun 14, 2024 | 28.49 | 28.65 | 28.40 | 28.60 | 42,385 | -0.44(-1.52%) |
Jun 13, 2024 | 29.38 | 29.39 | 28.95 | 29.04 | 34,911 | -0.53(-1.79%) |
Jun 12, 2024 | 29.80 | 29.83 | 29.57 | 29.57 | 20,958 | +0.02(+0.07%) |
Jun 11, 2024 | 29.35 | 29.57 | 29.35 | 29.55 | 69,265 | +0.06(+0.21%) |
Jun 10, 2024 | 29.25 | 29.53 | 29.15 | 29.49 | 30,494 | -0.18(-0.62%) |
Jun 07, 2024 | 29.79 | 29.83 | 29.63 | 29.67 | 27,202 | -0.21(-0.70%) |
Jun 06, 2024 | 29.78 | 30.00 | 29.77 | 29.88 | 30,278 | +0.22(+0.74%) |
Jun 05, 2024 | 29.51 | 29.71 | 29.46 | 29.66 | 23,990 | +0.07(+0.25%) |
Jun 04, 2024 | 29.17 | 29.61 | 29.17 | 29.59 | 65,337 | +0.87(+3.02%) |