Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 29.49 | 29.60 | 29.49 | 29.54 | 1,898 | +0.04(+0.15%) |
Aug 26, 2024 | 29.55 | 29.59 | 29.49 | 29.50 | 1,231 | -0.02(-0.06%) |
Aug 23, 2024 | 29.40 | 29.52 | 29.40 | 29.52 | 361 | +0.31(+1.06%) |
Aug 22, 2024 | 29.31 | 29.31 | 29.21 | 29.21 | 1,177 | -0.04(-0.13%) |
Aug 21, 2024 | 29.14 | 29.25 | 29.14 | 29.25 | 1,067 | +0.18(+0.63%) |
Aug 20, 2024 | 29.00 | 29.09 | 28.98 | 29.07 | 1,835 | +0.05(+0.16%) |
Aug 19, 2024 | 28.88 | 29.02 | 28.86 | 29.02 | 1,500 | +0.22(+0.75%) |
Aug 16, 2024 | 28.78 | 28.80 | 28.73 | 28.80 | 902 | +0.01(+0.03%) |
Aug 15, 2024 | 28.65 | 28.81 | 28.65 | 28.79 | 3,772 | +0.27(+0.93%) |
Aug 14, 2024 | 28.40 | 28.53 | 28.40 | 28.52 | 1,717 | +0.16(+0.58%) |
Aug 13, 2024 | 28.14 | 28.36 | 28.09 | 28.36 | 950 | +0.35(+1.24%) |
Aug 12, 2024 | 28.05 | 28.05 | 28.01 | 28.01 | 334 | -0.13(-0.48%) |
Aug 09, 2024 | 28.05 | 28.14 | 28.05 | 28.14 | 989 | +0.08(+0.29%) |
Aug 08, 2024 | 27.93 | 28.07 | 27.93 | 28.07 | 824 | +0.46(+1.65%) |
Aug 07, 2024 | 28.00 | 28.04 | 27.61 | 27.61 | 1,790 | -0.09(-0.34%) |
Aug 06, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 284 | +0.23(+0.84%) |
Aug 05, 2024 | 27.46 | 27.66 | 27.46 | 27.47 | 11,853 | -0.57(-2.03%) |
Aug 02, 2024 | 27.95 | 28.04 | 27.90 | 28.04 | 1,396 | -0.14(-0.49%) |
Aug 01, 2024 | 28.19 | 28.19 | 28.14 | 28.18 | 899 | -0.29(-1.02%) |
Jul 31, 2024 | 28.55 | 28.55 | 28.47 | 28.47 | 165 | +0.25(+0.89%) |
Jul 30, 2024 | 28.24 | 28.24 | 28.15 | 28.22 | 1,160 | -0.07(-0.24%) |
Jul 29, 2024 | 28.28 | 28.31 | 28.27 | 28.29 | 1,327 | -0.05(-0.18%) |
Jul 26, 2024 | 28.21 | 28.43 | 28.21 | 28.34 | 1,252 | +0.36(+1.28%) |
Jul 25, 2024 | 28.08 | 28.08 | 27.98 | 27.98 | 245 | -0.02(-0.06%) |
Jul 24, 2024 | 28.11 | 28.11 | 28.00 | 28.00 | 715 | -0.28(-1.01%) |
Jul 23, 2024 | 28.36 | 28.36 | 28.28 | 28.28 | 10,356 | -0.14(-0.49%) |
Jul 22, 2024 | 28.41 | 28.43 | 28.32 | 28.43 | 6,888 | +0.22(+0.77%) |
Jul 19, 2024 | 28.49 | 28.52 | 28.17 | 28.21 | 3,604 | -0.22(-0.77%) |
Jul 18, 2024 | 28.64 | 28.72 | 28.43 | 28.43 | 3,744 | -0.24(-0.85%) |
Jul 17, 2024 | 28.46 | 28.67 | 28.46 | 28.67 | 1,366 | +0.05(+0.18%) |
Jul 16, 2024 | 28.51 | 28.62 | 28.51 | 28.62 | 1,473 | +0.18(+0.62%) |
Jul 15, 2024 | 28.55 | 28.55 | 28.43 | 28.44 | 1,290 | -0.11(-0.38%) |
Jul 12, 2024 | 28.50 | 28.64 | 28.50 | 28.55 | 1,829 | +0.29(+1.03%) |
Jul 11, 2024 | 28.25 | 28.32 | 28.22 | 28.26 | 3,610 | +0.09(+0.34%) |
Jul 10, 2024 | 27.95 | 28.17 | 27.95 | 28.17 | 4,249 | +0.28(+1.01%) |
Jul 09, 2024 | 27.91 | 27.94 | 27.84 | 27.89 | 3,721 | -0.15(-0.55%) |
Jul 08, 2024 | 28.17 | 28.17 | 27.95 | 28.04 | 3,957 | -0.00(-0.01%) |
Jul 05, 2024 | 28.00 | 28.04 | 27.81 | 28.04 | 4,817 | +0.11(+0.39%) |
Jul 03, 2024 | 27.91 | 27.93 | 27.90 | 27.93 | 1,383 | +0.15(+0.54%) |
Jul 02, 2024 | 27.64 | 27.78 | 27.60 | 27.78 | 1,699 | +0.08(+0.29%) |
Jul 01, 2024 | 27.84 | 27.92 | 27.64 | 27.70 | 3,498 | -0.08(-0.27%) |
Jun 28, 2024 | 27.93 | 27.93 | 27.69 | 27.78 | 1,076 | -0.01(-0.05%) |
Jun 27, 2024 | 27.74 | 27.79 | 27.72 | 27.79 | 664 | -0.03(-0.12%) |
Jun 26, 2024 | 27.78 | 27.83 | 27.78 | 27.83 | 667 | -0.19(-0.68%) |
Jun 25, 2024 | 28.00 | 28.02 | 28.00 | 28.02 | 501 | -0.16(-0.57%) |
Jun 24, 2024 | 28.31 | 28.31 | 28.17 | 28.18 | 2,662 | +0.11(+0.38%) |
Jun 21, 2024 | 28.08 | 28.08 | 28.07 | 28.07 | 337 | -0.04(-0.14%) |
Jun 20, 2024 | 28.15 | 28.15 | 28.07 | 28.11 | 2,646 | -0.09(-0.31%) |
Jun 18, 2024 | 28.23 | 28.23 | 28.20 | 28.20 | 441 | +0.12(+0.41%) |
Jun 17, 2024 | 27.85 | 28.08 | 27.85 | 28.08 | 1,934 | +0.30(+1.09%) |
Jun 14, 2024 | 27.71 | 27.78 | 27.71 | 27.78 | 748 | -0.21(-0.76%) |
Jun 13, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 222 | -0.00(-0.00%) |
Jun 12, 2024 | 28.08 | 28.08 | 27.98 | 27.99 | 2,064 | +0.27(+0.96%) |
Jun 11, 2024 | 27.72 | 27.73 | 27.72 | 27.73 | 321 | -0.09(-0.34%) |
Jun 10, 2024 | 27.75 | 27.83 | 27.75 | 27.82 | 6,640 | -0.05(-0.16%) |
Jun 07, 2024 | 27.94 | 27.95 | 27.87 | 27.87 | 1,445 | -0.06(-0.22%) |
Jun 06, 2024 | 27.92 | 27.94 | 27.92 | 27.93 | 479 | +0.04(+0.16%) |
Jun 05, 2024 | 27.82 | 27.88 | 27.81 | 27.88 | 865 | +0.20(+0.73%) |
Jun 04, 2024 | 27.61 | 27.68 | 27.61 | 27.68 | 402 | +0.16(+0.58%) |