Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 28.61 | 28.77 | 28.61 | 28.74 | 68,781 | +0.04(+0.14%) |
Aug 16, 2024 | 28.74 | 28.74 | 28.62 | 28.70 | 385,161 | +0.04(+0.14%) |
Aug 15, 2024 | 28.63 | 28.66 | 28.56 | 28.66 | 48,288 | +0.20(+0.70%) |
Aug 14, 2024 | 28.39 | 28.50 | 28.39 | 28.46 | 74,987 | +0.01(+0.04%) |
Aug 13, 2024 | 28.36 | 28.45 | 28.29 | 28.45 | 31,048 | +0.20(+0.71%) |
Aug 12, 2024 | 28.31 | 28.31 | 28.18 | 28.25 | 1,083,750 | +0.01(+0.04%) |
Aug 09, 2024 | 28.20 | 28.25 | 28.09 | 28.24 | 31,579 | +0.11(+0.39%) |
Aug 08, 2024 | 27.93 | 28.16 | 27.93 | 28.13 | 420,524 | +0.22(+0.79%) |
Aug 07, 2024 | 28.21 | 28.21 | 27.86 | 27.91 | 174,997 | -0.11(-0.40%) |
Aug 06, 2024 | 27.86 | 28.16 | 27.84 | 28.02 | 166,946 | +0.30(+1.09%) |
Aug 05, 2024 | 27.60 | 27.92 | 27.57 | 27.72 | 26,244 | -0.47(-1.67%) |
Aug 02, 2024 | 28.28 | 28.28 | 28.05 | 28.19 | 1,084,400 | -0.21(-0.74%) |
Aug 01, 2024 | 28.65 | 28.65 | 28.33 | 28.40 | 12,948 | -0.14(-0.49%) |
Jul 31, 2024 | 28.54 | 28.59 | 28.48 | 28.54 | 79,972 | +0.18(+0.63%) |
Jul 30, 2024 | 28.45 | 28.50 | 28.29 | 28.36 | 59,373 | -0.06(-0.23%) |
Jul 29, 2024 | 28.51 | 28.51 | 28.38 | 28.42 | 19,025 | +0.00(+0.02%) |
Jul 26, 2024 | 28.43 | 28.43 | 28.36 | 28.42 | 34,778 | +0.12(+0.42%) |
Jul 25, 2024 | 28.38 | 28.46 | 28.28 | 28.30 | 41,018 | -0.05(-0.18%) |
Jul 24, 2024 | 28.47 | 28.47 | 28.33 | 28.35 | 16,110 | -0.28(-0.98%) |
Jul 23, 2024 | 28.60 | 28.63 | 28.52 | 28.63 | 37,753 | +0.06(+0.21%) |
Jul 22, 2024 | 28.76 | 28.76 | 28.46 | 28.57 | 70,192 | +0.13(+0.46%) |
Jul 19, 2024 | 28.55 | 28.55 | 28.42 | 28.44 | 13,883 | -0.07(-0.23%) |
Jul 18, 2024 | 28.58 | 28.64 | 28.44 | 28.50 | 6,736 | -0.09(-0.30%) |
Jul 17, 2024 | 28.56 | 28.62 | 28.55 | 28.59 | 49,381 | -0.07(-0.24%) |
Jul 16, 2024 | 28.70 | 28.70 | 28.64 | 28.66 | 28,856 | +0.02(+0.07%) |
Jul 15, 2024 | 28.69 | 28.69 | 28.58 | 28.64 | 28,904 | +0.03(+0.09%) |
Jul 12, 2024 | 28.53 | 28.67 | 28.53 | 28.61 | 142,408 | +0.07(+0.23%) |
Jul 11, 2024 | 28.61 | 28.65 | 28.52 | 28.55 | 12,170 | -0.07(-0.25%) |
Jul 10, 2024 | 28.60 | 28.62 | 28.54 | 28.62 | 40,205 | +0.09(+0.30%) |
Jul 09, 2024 | 28.57 | 28.59 | 28.51 | 28.54 | 28,539 | -0.00(-0.02%) |
Jul 08, 2024 | 28.57 | 28.58 | 28.48 | 28.54 | 92,600 | +0.03(+0.11%) |
Jul 05, 2024 | 28.43 | 28.52 | 28.43 | 28.51 | 184,226 | +0.07(+0.25%) |
Jul 03, 2024 | 28.34 | 28.48 | 28.34 | 28.44 | 121,676 | +0.04(+0.14%) |
Jul 02, 2024 | 28.32 | 28.42 | 28.32 | 28.40 | 73,817 | +0.05(+0.18%) |
Jul 01, 2024 | 28.38 | 28.40 | 28.30 | 28.35 | 239,383 | +0.00(+0.00%) |
Jun 28, 2024 | 28.30 | 28.37 | 28.28 | 28.35 | 168,650 | +0.03(+0.12%) |
Jun 27, 2024 | 28.32 | 28.33 | 28.24 | 28.32 | 20,024 | +0.04(+0.14%) |
Jun 26, 2024 | 28.27 | 28.29 | 28.22 | 28.28 | 38,070 | +0.03(+0.11%) |
Jun 25, 2024 | 28.21 | 28.25 | 28.18 | 28.25 | 25,300 | +0.04(+0.14%) |
Jun 24, 2024 | 28.22 | 28.24 | 28.19 | 28.20 | 10,890 | +0.00(+0.02%) |
Jun 21, 2024 | 28.18 | 28.24 | 28.18 | 28.20 | 9,378 | +0.02(+0.07%) |
Jun 20, 2024 | 28.29 | 28.88 | 28.17 | 28.18 | 12,576 | -0.01(-0.04%) |
Jun 18, 2024 | 28.18 | 28.22 | 28.17 | 28.19 | 19,674 | +0.01(+0.02%) |
Jun 17, 2024 | 28.13 | 28.22 | 28.09 | 28.18 | 42,228 | +0.11(+0.38%) |
Jun 14, 2024 | 28.05 | 28.11 | 28.03 | 28.08 | 12,427 | -0.02(-0.08%) |
Jun 13, 2024 | 28.14 | 28.14 | 28.03 | 28.10 | 39,895 | +0.06(+0.21%) |
Jun 12, 2024 | 28.02 | 28.09 | 28.02 | 28.04 | 20,856 | +0.14(+0.51%) |
Jun 11, 2024 | 27.81 | 27.91 | 27.80 | 27.90 | 28,598 | +0.01(+0.03%) |
Jun 10, 2024 | 27.86 | 27.89 | 27.80 | 27.89 | 17,543 | +0.03(+0.11%) |
Jun 07, 2024 | 27.84 | 27.89 | 27.84 | 27.86 | 4,216 | +0.00(+0.00%) |
Jun 06, 2024 | 27.90 | 27.90 | 27.79 | 27.86 | 3,543 | +0.05(+0.18%) |
Jun 05, 2024 | 27.75 | 27.85 | 27.72 | 27.81 | 26,045 | +0.14(+0.51%) |
Jun 04, 2024 | 27.66 | 27.71 | 27.59 | 27.67 | 11,455 | +0.03(+0.12%) |