Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.05 | 28.56 | 28.05 | 28.56 | 774 | +0.45(+1.60%) |
Aug 22, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 202 | -0.47(-1.65%) |
Aug 21, 2024 | 28.54 | 28.58 | 28.51 | 28.58 | 1,740 | +0.24(+0.85%) |
Aug 20, 2024 | 28.45 | 28.53 | 28.30 | 28.34 | 3,465 | -0.07(-0.25%) |
Aug 19, 2024 | 28.12 | 28.41 | 28.12 | 28.41 | 7,573 | +0.28(+1.00%) |
Aug 16, 2024 | 28.13 | 28.13 | 28.06 | 28.13 | 122 | +0.21(+0.74%) |
Aug 15, 2024 | 27.93 | 27.93 | 27.87 | 27.92 | 980 | +0.43(+1.56%) |
Aug 14, 2024 | 27.43 | 27.49 | 27.43 | 27.49 | 1,845 | +0.06(+0.21%) |
Aug 13, 2024 | 27.10 | 27.44 | 27.10 | 27.44 | 78,258 | +0.55(+2.05%) |
Aug 12, 2024 | 26.95 | 26.95 | 26.81 | 26.88 | 6,089 | +0.04(+0.16%) |
Aug 09, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 188 | +0.13(+0.47%) |
Aug 08, 2024 | 26.77 | 26.77 | 26.71 | 26.71 | 385 | +0.64(+2.47%) |
Aug 07, 2024 | 26.08 | 26.08 | 26.07 | 26.07 | 334 | -0.17(-0.66%) |
Aug 06, 2024 | 26.18 | 26.24 | 26.18 | 26.24 | 373 | +0.31(+1.21%) |
Aug 05, 2024 | 25.76 | 25.93 | 25.76 | 25.93 | 695 | -0.67(-2.54%) |
Aug 02, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 139 | -0.54(-2.00%) |
Aug 01, 2024 | 28.21 | 28.21 | 27.01 | 27.15 | 1,138 | -0.87(-3.12%) |
Jul 31, 2024 | 28.08 | 28.17 | 28.02 | 28.02 | 753 | +0.95(+3.53%) |
Jul 30, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 15 | -0.55(-2.01%) |
Jul 29, 2024 | 27.77 | 27.77 | 27.62 | 27.62 | 14,236 | +0.00(+0.00%) |
Jul 26, 2024 | 27.54 | 27.62 | 27.54 | 27.62 | 89,520 | +0.27(+1.00%) |
Jul 25, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 77 | -0.29(-1.04%) |
Jul 24, 2024 | 28.25 | 28.25 | 27.63 | 27.63 | 18,867 | -1.15(-3.99%) |
Jul 23, 2024 | 28.91 | 28.91 | 28.78 | 28.78 | 1,079 | -0.09(-0.31%) |
Jul 22, 2024 | 28.58 | 28.87 | 28.58 | 28.87 | 1,634 | +0.59(+2.09%) |
Jul 19, 2024 | 28.39 | 28.40 | 28.28 | 28.28 | 3,442 | -0.38(-1.33%) |
Jul 18, 2024 | 28.80 | 28.80 | 28.53 | 28.66 | 1,991 | -0.06(-0.20%) |
Jul 17, 2024 | 28.81 | 28.81 | 28.72 | 28.72 | 1,584 | -1.13(-3.78%) |
Jul 16, 2024 | 29.79 | 29.85 | 29.77 | 29.85 | 891 | -0.03(-0.10%) |
Jul 15, 2024 | 30.05 | 30.05 | 29.81 | 29.88 | 2,757 | +0.08(+0.25%) |
Jul 12, 2024 | 30.14 | 30.14 | 29.77 | 29.80 | 348 | +0.17(+0.56%) |
Jul 11, 2024 | 29.62 | 29.68 | 29.60 | 29.64 | 1,754 | -0.71(-2.34%) |
Jul 10, 2024 | 30.11 | 30.35 | 30.11 | 30.35 | 1,928 | +0.42(+1.39%) |
Jul 09, 2024 | 29.90 | 29.95 | 29.90 | 29.93 | 1,615 | -0.05(-0.17%) |
Jul 08, 2024 | 29.88 | 29.98 | 29.88 | 29.98 | 1,911 | +0.17(+0.58%) |
Jul 05, 2024 | 29.80 | 29.81 | 29.78 | 29.81 | 503 | +0.23(+0.78%) |
Jul 03, 2024 | 29.25 | 29.58 | 29.25 | 29.58 | 305 | +0.33(+1.14%) |
Jul 02, 2024 | 29.06 | 29.27 | 29.06 | 29.24 | 1,128 | +0.18(+0.61%) |
Jul 01, 2024 | 28.76 | 29.07 | 28.76 | 29.07 | 3,449 | +0.27(+0.95%) |
Jun 28, 2024 | 29.18 | 29.18 | 28.73 | 28.79 | 1,231 | -0.02(-0.05%) |
Jun 27, 2024 | 28.45 | 28.96 | 28.45 | 28.81 | 3,544 | +0.05(+0.17%) |
Jun 26, 2024 | 28.71 | 28.77 | 28.65 | 28.76 | 3,348 | +0.03(+0.09%) |
Jun 25, 2024 | 28.42 | 28.73 | 28.42 | 28.73 | 5,962 | +0.52(+1.86%) |
Jun 24, 2024 | 28.59 | 28.59 | 28.21 | 28.21 | 2,798 | -0.64(-2.21%) |
Jun 21, 2024 | 28.90 | 28.90 | 28.82 | 28.85 | 7,750 | -0.13(-0.46%) |
Jun 20, 2024 | 29.35 | 29.36 | 28.95 | 28.98 | 31,894 | -0.34(-1.16%) |
Jun 18, 2024 | 29.33 | 29.34 | 29.25 | 29.32 | 88,626 | +0.05(+0.17%) |
Jun 17, 2024 | 29.03 | 29.38 | 29.03 | 29.27 | 635 | +0.15(+0.53%) |
Jun 14, 2024 | 29.12 | 29.16 | 29.11 | 29.12 | 771 | +0.01(+0.03%) |
Jun 13, 2024 | 29.09 | 29.11 | 29.03 | 29.11 | 5,577 | +0.14(+0.50%) |
Jun 12, 2024 | 28.95 | 29.16 | 28.89 | 28.96 | 9,300 | +0.29(+1.00%) |
Jun 11, 2024 | 28.40 | 28.68 | 28.40 | 28.68 | 17,649 | +0.09(+0.33%) |
Jun 10, 2024 | 28.61 | 28.62 | 28.52 | 28.58 | 3,311 | +0.15(+0.51%) |
Jun 07, 2024 | 28.51 | 28.51 | 28.42 | 28.44 | 1,544 | -0.16(-0.58%) |
Jun 06, 2024 | 28.62 | 28.62 | 28.58 | 28.60 | 2,449 | -0.07(-0.24%) |
Jun 05, 2024 | 28.59 | 28.67 | 28.55 | 28.67 | 1,433 | +0.40(+1.41%) |
Jun 04, 2024 | 28.11 | 28.31 | 28.11 | 28.27 | 976 | +0.05(+0.18%) |