Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.15 | 29.20 | 29.10 | 29.20 | 25,919 | +0.15(+0.53%) |
Aug 22, 2024 | 29.15 | 29.16 | 28.97 | 29.05 | 20,729 | -0.07(-0.25%) |
Aug 21, 2024 | 29.14 | 29.15 | 29.03 | 29.12 | 29,406 | +0.03(+0.12%) |
Aug 20, 2024 | 29.09 | 29.12 | 29.05 | 29.09 | 13,563 | +0.01(+0.02%) |
Aug 19, 2024 | 28.96 | 29.09 | 28.96 | 29.08 | 25,635 | +0.10(+0.33%) |
Aug 16, 2024 | 28.95 | 29.02 | 28.93 | 28.98 | 21,745 | +0.05(+0.16%) |
Aug 15, 2024 | 28.93 | 28.97 | 28.90 | 28.94 | 20,595 | +0.15(+0.53%) |
Aug 14, 2024 | 28.72 | 28.82 | 28.69 | 28.78 | 17,449 | +0.07(+0.26%) |
Aug 13, 2024 | 28.61 | 28.73 | 28.59 | 28.71 | 16,491 | +0.20(+0.70%) |
Aug 12, 2024 | 28.57 | 28.58 | 28.48 | 28.51 | 68,685 | +0.02(+0.07%) |
Aug 09, 2024 | 28.42 | 28.53 | 28.39 | 28.49 | 58,744 | +0.09(+0.32%) |
Aug 08, 2024 | 28.19 | 28.42 | 28.19 | 28.40 | 23,041 | +0.29(+1.03%) |
Aug 07, 2024 | 28.41 | 28.45 | 28.11 | 28.11 | 25,657 | -0.12(-0.42%) |
Aug 06, 2024 | 28.16 | 28.40 | 28.16 | 28.23 | 15,748 | +0.23(+0.82%) |
Aug 05, 2024 | 27.80 | 28.12 | 27.74 | 28.00 | 25,805 | -0.42(-1.48%) |
Aug 02, 2024 | 28.50 | 28.50 | 28.30 | 28.42 | 24,306 | -0.21(-0.74%) |
Aug 01, 2024 | 28.86 | 28.86 | 28.58 | 28.64 | 21,208 | -0.19(-0.67%) |
Jul 31, 2024 | 28.81 | 28.86 | 28.77 | 28.83 | 69,270 | +0.18(+0.63%) |
Jul 30, 2024 | 28.63 | 28.65 | 28.52 | 28.65 | 35,774 | -0.04(-0.13%) |
Jul 29, 2024 | 28.72 | 28.75 | 28.59 | 28.68 | 181,320 | +0.04(+0.13%) |
Jul 26, 2024 | 28.63 | 28.73 | 28.62 | 28.65 | 14,311 | +0.11(+0.40%) |
Jul 25, 2024 | 28.52 | 28.69 | 28.52 | 28.53 | 12,541 | -0.02(-0.07%) |
Jul 24, 2024 | 28.63 | 28.79 | 28.55 | 28.55 | 24,821 | -0.23(-0.78%) |
Jul 23, 2024 | 28.87 | 28.89 | 28.78 | 28.78 | 146,276 | -0.07(-0.23%) |
Jul 22, 2024 | 28.83 | 28.87 | 28.80 | 28.85 | 15,586 | +0.13(+0.44%) |
Jul 19, 2024 | 28.74 | 28.76 | 28.71 | 28.72 | 6,044 | -0.07(-0.23%) |
Jul 18, 2024 | 28.91 | 28.93 | 28.75 | 28.79 | 18,422 | -0.09(-0.33%) |
Jul 17, 2024 | 28.92 | 28.93 | 28.84 | 28.88 | 18,780 | -0.15(-0.52%) |
Jul 16, 2024 | 28.99 | 29.03 | 28.94 | 29.03 | 20,416 | +0.06(+0.21%) |
Jul 15, 2024 | 28.99 | 29.01 | 28.93 | 28.97 | 28,267 | +0.03(+0.10%) |
Jul 12, 2024 | 28.94 | 28.98 | 28.93 | 28.94 | 14,261 | +0.08(+0.28%) |
Jul 11, 2024 | 28.91 | 28.93 | 28.82 | 28.86 | 19,401 | -0.07(-0.23%) |
Jul 10, 2024 | 28.84 | 28.96 | 28.82 | 28.93 | 23,203 | +0.11(+0.38%) |
Jul 09, 2024 | 28.82 | 28.88 | 28.81 | 28.82 | 39,418 | +0.03(+0.09%) |
Jul 08, 2024 | 28.80 | 28.85 | 28.79 | 28.79 | 30,819 | -0.03(-0.11%) |
Jul 05, 2024 | 28.81 | 28.82 | 28.76 | 28.82 | 21,181 | +0.05(+0.18%) |
Jul 03, 2024 | 28.58 | 28.77 | 28.58 | 28.77 | 19,073 | +0.06(+0.21%) |
Jul 02, 2024 | 28.63 | 28.71 | 28.61 | 28.71 | 18,374 | +0.08(+0.30%) |
Jul 01, 2024 | 28.78 | 28.78 | 28.54 | 28.63 | 20,730 | +0.04(+0.14%) |
Jun 28, 2024 | 28.63 | 28.68 | 28.56 | 28.59 | 135,304 | -0.01(-0.03%) |
Jun 27, 2024 | 28.51 | 28.61 | 28.51 | 28.60 | 27,963 | -0.04(-0.16%) |
Jun 26, 2024 | 28.51 | 28.64 | 28.51 | 28.64 | 39,949 | +0.03(+0.10%) |
Jun 25, 2024 | 28.50 | 28.61 | 28.50 | 28.61 | 28,130 | +0.08(+0.28%) |
Jun 24, 2024 | 28.50 | 28.61 | 28.50 | 28.53 | 25,850 | -0.03(-0.11%) |
Jun 21, 2024 | 28.70 | 28.70 | 28.50 | 28.56 | 47,520 | -0.01(-0.04%) |
Jun 20, 2024 | 28.76 | 28.76 | 28.52 | 28.57 | 87,962 | -0.05(-0.17%) |
Jun 18, 2024 | 28.60 | 28.65 | 28.55 | 28.62 | 237,601 | +0.04(+0.14%) |
Jun 17, 2024 | 28.41 | 28.65 | 28.41 | 28.58 | 157,518 | +0.09(+0.32%) |
Jun 14, 2024 | 28.59 | 28.59 | 28.40 | 28.49 | 44,015 | +0.00(+0.02%) |
Jun 13, 2024 | 28.51 | 28.58 | 28.38 | 28.49 | 81,448 | +0.01(+0.03%) |
Jun 12, 2024 | 28.54 | 28.54 | 28.43 | 28.48 | 84,528 | +0.15(+0.54%) |
Jun 11, 2024 | 28.28 | 28.36 | 28.21 | 28.32 | 70,178 | -0.09(-0.30%) |
Jun 10, 2024 | 28.41 | 28.41 | 28.22 | 28.41 | 112,351 | +0.11(+0.39%) |
Jun 07, 2024 | 28.42 | 28.42 | 28.25 | 28.30 | 67,672 | -0.09(-0.32%) |
Jun 06, 2024 | 28.45 | 28.45 | 28.25 | 28.39 | 6,063,350 | +0.09(+0.32%) |
Jun 05, 2024 | 28.25 | 28.32 | 28.16 | 28.30 | 108,130 | +0.14(+0.50%) |
Jun 04, 2024 | 28.14 | 28.17 | 28.06 | 28.16 | 169,186 | +0.03(+0.11%) |