Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 29.27 | 29.59 | 29.07 | 29.10 | 458,329 | -0.10(-0.34%) |
Aug 23, 2024 | 29.18 | 29.35 | 29.02 | 29.20 | 375,072 | +0.30(+1.04%) |
Aug 22, 2024 | 29.01 | 29.01 | 28.76 | 28.90 | 287,060 | +0.06(+0.21%) |
Aug 21, 2024 | 28.55 | 28.86 | 28.47 | 28.84 | 366,164 | +0.33(+1.16%) |
Aug 20, 2024 | 28.74 | 29.02 | 28.34 | 28.51 | 445,630 | -0.39(-1.35%) |
Aug 19, 2024 | 28.51 | 28.90 | 28.43 | 28.90 | 456,402 | +0.45(+1.58%) |
Aug 16, 2024 | 28.64 | 28.66 | 28.39 | 28.45 | 650,334 | -0.07(-0.25%) |
Aug 15, 2024 | 28.70 | 28.70 | 28.32 | 28.52 | 695,897 | +0.19(+0.67%) |
Aug 14, 2024 | 28.54 | 28.61 | 27.98 | 28.33 | 491,480 | -0.19(-0.67%) |
Aug 13, 2024 | 28.28 | 28.65 | 28.10 | 28.52 | 352,026 | +0.42(+1.49%) |
Aug 12, 2024 | 28.68 | 29.05 | 28.04 | 28.10 | 506,744 | -0.65(-2.26%) |
Aug 09, 2024 | 28.45 | 28.95 | 27.88 | 28.75 | 720,462 | +0.99(+3.57%) |
Aug 08, 2024 | 27.01 | 27.84 | 26.80 | 27.76 | 920,125 | +0.78(+2.89%) |
Aug 07, 2024 | 27.19 | 27.35 | 26.86 | 26.98 | 571,462 | +0.07(+0.26%) |
Aug 06, 2024 | 26.38 | 27.07 | 26.38 | 26.91 | 577,759 | +0.58(+2.20%) |
Aug 05, 2024 | 26.66 | 26.66 | 26.04 | 26.33 | 901,848 | -0.81(-2.98%) |
Aug 02, 2024 | 27.59 | 27.59 | 26.85 | 27.14 | 756,565 | -0.85(-3.04%) |
Aug 01, 2024 | 28.93 | 28.93 | 27.86 | 27.99 | 733,396 | -0.50(-1.76%) |
Jul 31, 2024 | 28.69 | 28.69 | 28.41 | 28.49 | 634,421 | +0.13(+0.46%) |
Jul 30, 2024 | 28.72 | 28.74 | 28.20 | 28.36 | 556,173 | -0.20(-0.70%) |
Jul 29, 2024 | 28.55 | 28.68 | 28.43 | 28.56 | 400,037 | +0.20(+0.71%) |
Jul 26, 2024 | 28.12 | 28.51 | 28.12 | 28.36 | 591,995 | +0.35(+1.25%) |
Jul 25, 2024 | 28.33 | 28.55 | 28.01 | 28.01 | 475,482 | -0.20(-0.71%) |
Jul 24, 2024 | 29.03 | 29.03 | 28.20 | 28.21 | 442,846 | -0.85(-2.92%) |
Jul 23, 2024 | 28.63 | 29.11 | 28.50 | 29.06 | 399,415 | +0.42(+1.47%) |
Jul 22, 2024 | 28.28 | 28.77 | 28.14 | 28.64 | 657,532 | +0.45(+1.60%) |
Jul 19, 2024 | 28.77 | 28.77 | 28.14 | 28.19 | 529,548 | -0.48(-1.67%) |
Jul 18, 2024 | 28.75 | 28.99 | 28.58 | 28.67 | 425,755 | -0.20(-0.69%) |
Jul 17, 2024 | 29.20 | 29.34 | 28.80 | 28.87 | 1,073,710 | -0.42(-1.43%) |
Jul 16, 2024 | 28.51 | 29.37 | 28.45 | 29.29 | 1,102,026 | +0.95(+3.35%) |
Jul 15, 2024 | 28.44 | 28.54 | 28.18 | 28.34 | 904,442 | -0.03(-0.11%) |
Jul 12, 2024 | 28.76 | 28.90 | 28.34 | 28.37 | 2,054,737 | -0.27(-0.94%) |
Jul 11, 2024 | 28.78 | 28.86 | 28.63 | 28.64 | 659,320 | +0.01(+0.03%) |
Jul 10, 2024 | 28.69 | 28.75 | 28.50 | 28.63 | 647,850 | +0.07(+0.25%) |
Jul 09, 2024 | 28.10 | 28.73 | 27.59 | 28.56 | 805,767 | +0.46(+1.64%) |
Jul 08, 2024 | 28.61 | 28.61 | 28.05 | 28.10 | 414,965 | -0.23(-0.81%) |
Jul 05, 2024 | 28.44 | 28.49 | 28.25 | 28.33 | 533,477 | -0.18(-0.63%) |
Jul 03, 2024 | 28.46 | 28.68 | 28.46 | 28.51 | 265,040 | +0.09(+0.32%) |
Jul 02, 2024 | 28.27 | 28.45 | 28.03 | 28.42 | 562,539 | +0.27(+0.96%) |
Jul 01, 2024 | 28.42 | 28.71 | 28.15 | 28.15 | 430,180 | -0.24(-0.85%) |
Jun 28, 2024 | 28.56 | 28.85 | 28.30 | 28.39 | 1,604,233 | -0.24(-0.84%) |
Jun 27, 2024 | 28.77 | 28.79 | 28.50 | 28.63 | 986,807 | -0.09(-0.31%) |
Jun 26, 2024 | 28.68 | 28.79 | 28.52 | 28.72 | 694,825 | +0.01(+0.03%) |
Jun 25, 2024 | 28.37 | 28.73 | 28.20 | 28.71 | 846,916 | +0.40(+1.41%) |
Jun 24, 2024 | 28.13 | 28.41 | 28.00 | 28.31 | 1,437,867 | +0.10(+0.35%) |
Jun 21, 2024 | 27.55 | 28.25 | 27.22 | 28.21 | 5,208,079 | +0.70(+2.54%) |
Jun 20, 2024 | 27.61 | 27.83 | 27.41 | 27.51 | 567,104 | -0.14(-0.51%) |
Jun 18, 2024 | 27.40 | 27.76 | 27.34 | 27.65 | 682,661 | +0.20(+0.73%) |
Jun 17, 2024 | 27.60 | 27.65 | 27.32 | 27.45 | 663,272 | -0.22(-0.80%) |
Jun 14, 2024 | 27.61 | 27.75 | 27.38 | 27.67 | 367,572 | -0.11(-0.40%) |
Jun 13, 2024 | 28.02 | 28.02 | 27.59 | 27.78 | 299,892 | -0.37(-1.31%) |
Jun 12, 2024 | 28.34 | 28.42 | 28.01 | 28.15 | 382,072 | +0.26(+0.93%) |
Jun 11, 2024 | 27.65 | 28.00 | 27.65 | 27.89 | 553,581 | +0.06(+0.22%) |
Jun 10, 2024 | 27.68 | 27.84 | 27.59 | 27.83 | 375,475 | +0.04(+0.14%) |
Jun 07, 2024 | 28.19 | 28.19 | 27.73 | 27.79 | 459,600 | -0.52(-1.84%) |
Jun 06, 2024 | 28.38 | 28.52 | 28.23 | 28.31 | 696,348 | -0.19(-0.67%) |
Jun 05, 2024 | 27.85 | 28.50 | 27.73 | 28.50 | 675,500 | +0.74(+2.67%) |
Jun 04, 2024 | 27.95 | 28.14 | 26.77 | 27.76 | 926,049 | -0.28(-1.00%) |