Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.01 | 29.09 | 28.97 | 29.05 | 62,642 | +0.14(+0.48%) |
Aug 22, 2024 | 29.01 | 29.01 | 28.87 | 28.91 | 425,667 | -0.20(-0.69%) |
Aug 21, 2024 | 29.09 | 29.19 | 29.00 | 29.11 | 104,533 | +0.05(+0.17%) |
Aug 20, 2024 | 28.97 | 29.07 | 28.95 | 29.06 | 218,491 | +0.16(+0.55%) |
Aug 19, 2024 | 28.83 | 28.95 | 28.83 | 28.90 | 79,301 | +0.00(+0.00%) |
Aug 16, 2024 | 28.90 | 28.91 | 28.81 | 28.90 | 222,833 | +0.08(+0.28%) |
Aug 15, 2024 | 28.71 | 28.82 | 28.71 | 28.82 | 145,262 | -0.20(-0.69%) |
Aug 14, 2024 | 28.95 | 29.05 | 28.95 | 29.02 | 981,488 | +0.10(+0.35%) |
Aug 13, 2024 | 28.93 | 28.93 | 28.86 | 28.92 | 68,399 | +0.16(+0.56%) |
Aug 12, 2024 | 28.65 | 28.80 | 28.64 | 28.76 | 155,042 | +0.07(+0.24%) |
Aug 09, 2024 | 28.71 | 28.72 | 28.66 | 28.69 | 923,487 | +0.18(+0.63%) |
Aug 08, 2024 | 28.46 | 28.53 | 28.44 | 28.51 | 194,483 | -0.12(-0.42%) |
Aug 07, 2024 | 28.64 | 28.72 | 28.56 | 28.63 | 130,963 | -0.15(-0.52%) |
Aug 06, 2024 | 29.05 | 29.06 | 28.77 | 28.78 | 77,135 | -0.38(-1.30%) |
Aug 05, 2024 | 29.37 | 29.43 | 29.01 | 29.16 | 57,670 | +0.05(+0.17%) |
Aug 02, 2024 | 28.84 | 29.11 | 28.83 | 29.11 | 253,055 | +0.59(+2.07%) |
Aug 01, 2024 | 28.46 | 28.60 | 28.46 | 28.52 | 83,352 | +0.22(+0.78%) |
Jul 31, 2024 | 28.21 | 28.30 | 28.18 | 28.30 | 132,670 | +0.20(+0.71%) |
Jul 30, 2024 | 28.05 | 28.10 | 27.99 | 28.10 | 38,895 | +0.07(+0.25%) |
Jul 29, 2024 | 28.06 | 28.06 | 27.97 | 28.03 | 68,705 | +0.09(+0.32%) |
Jul 26, 2024 | 27.93 | 27.96 | 27.89 | 27.94 | 260,929 | +0.15(+0.54%) |
Jul 25, 2024 | 27.76 | 27.89 | 27.75 | 27.79 | 25,604 | +0.13(+0.47%) |
Jul 24, 2024 | 27.85 | 27.89 | 27.66 | 27.66 | 20,523 | -0.14(-0.50%) |
Jul 23, 2024 | 27.83 | 27.90 | 27.80 | 27.80 | 53,671 | +0.00(+0.00%) |
Jul 22, 2024 | 27.92 | 27.95 | 27.76 | 27.80 | 37,569 | -0.07(-0.26%) |
Jul 19, 2024 | 27.89 | 27.90 | 27.85 | 27.87 | 20,174 | -0.11(-0.39%) |
Jul 18, 2024 | 28.01 | 28.07 | 27.96 | 27.98 | 40,964 | -0.11(-0.39%) |
Jul 17, 2024 | 28.04 | 28.13 | 28.00 | 28.09 | 59,889 | +0.02(+0.07%) |
Jul 16, 2024 | 27.96 | 28.09 | 27.95 | 28.07 | 105,756 | +0.22(+0.79%) |
Jul 15, 2024 | 27.88 | 27.93 | 27.83 | 27.85 | 26,202 | -0.17(-0.60%) |
Jul 12, 2024 | 27.94 | 28.02 | 27.93 | 28.02 | 19,886 | +0.08(+0.29%) |
Jul 11, 2024 | 27.95 | 28.04 | 27.94 | 27.94 | 40,523 | +0.19(+0.68%) |
Jul 10, 2024 | 27.73 | 27.75 | 27.69 | 27.75 | 91,909 | +0.05(+0.18%) |
Jul 09, 2024 | 27.71 | 27.71 | 27.59 | 27.70 | 179,417 | -0.07(-0.25%) |
Jul 08, 2024 | 27.73 | 27.78 | 27.70 | 27.77 | 3,012,371 | +0.05(+0.18%) |
Jul 05, 2024 | 27.68 | 27.76 | 27.62 | 27.72 | 27,777 | +0.15(+0.54%) |
Jul 03, 2024 | 27.43 | 27.58 | 27.42 | 27.57 | 37,008 | +0.26(+0.95%) |
Jul 02, 2024 | 27.34 | 27.34 | 27.24 | 27.31 | 50,060 | +0.14(+0.51%) |
Jul 01, 2024 | 27.31 | 27.34 | 27.16 | 27.17 | 38,753 | -0.34(-1.23%) |
Jun 28, 2024 | 27.85 | 27.85 | 27.51 | 27.51 | 35,025 | -0.27(-0.97%) |
Jun 27, 2024 | 27.79 | 27.81 | 27.76 | 27.78 | 32,995 | +0.07(+0.25%) |
Jun 26, 2024 | 27.72 | 27.76 | 27.70 | 27.71 | 33,353 | -0.24(-0.86%) |
Jun 25, 2024 | 27.90 | 27.97 | 27.88 | 27.95 | 77,742 | +0.02(+0.07%) |
Jun 24, 2024 | 27.86 | 27.93 | 27.83 | 27.93 | 43,728 | +0.08(+0.28%) |
Jun 21, 2024 | 27.91 | 27.94 | 27.82 | 27.86 | 31,676 | -0.01(-0.04%) |
Jun 20, 2024 | 27.75 | 27.87 | 27.74 | 27.86 | 41,011 | -0.12(-0.43%) |
Jun 18, 2024 | 27.83 | 27.99 | 27.83 | 27.98 | 35,386 | +0.19(+0.68%) |
Jun 17, 2024 | 27.79 | 27.83 | 27.74 | 27.80 | 90,401 | -0.18(-0.64%) |
Jun 14, 2024 | 28.00 | 28.00 | 27.94 | 27.97 | 32,271 | +0.13(+0.46%) |
Jun 13, 2024 | 27.76 | 27.87 | 27.71 | 27.85 | 52,977 | +0.26(+0.94%) |
Jun 12, 2024 | 27.72 | 27.84 | 27.59 | 27.59 | 439,842 | +0.15(+0.56%) |
Jun 11, 2024 | 27.31 | 27.45 | 27.27 | 27.43 | 13,425 | +0.16(+0.60%) |
Jun 10, 2024 | 27.29 | 27.29 | 27.22 | 27.27 | 25,288 | -0.10(-0.36%) |
Jun 07, 2024 | 27.42 | 27.42 | 27.34 | 27.37 | 46,188 | -0.37(-1.33%) |
Jun 06, 2024 | 27.65 | 27.76 | 27.65 | 27.74 | 46,492 | +0.02(+0.07%) |
Jun 05, 2024 | 27.67 | 27.73 | 27.57 | 27.72 | 41,844 | +0.14(+0.50%) |
Jun 04, 2024 | 27.50 | 27.64 | 27.49 | 27.58 | 28,910 | +0.20(+0.73%) |