Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 28.92 | 29.20 | 28.92 | 29.15 | 3,850 | +0.21(+0.74%) |
Aug 16, 2024 | 29.05 | 29.05 | 28.82 | 28.94 | 4,663 | +0.09(+0.31%) |
Aug 15, 2024 | 28.79 | 28.98 | 28.77 | 28.85 | 884 | +0.47(+1.66%) |
Aug 14, 2024 | 28.44 | 28.44 | 28.33 | 28.38 | 3,887 | -0.04(-0.14%) |
Aug 13, 2024 | 28.26 | 28.42 | 28.23 | 28.42 | 1,423 | +0.34(+1.21%) |
Aug 12, 2024 | 28.54 | 28.54 | 28.08 | 28.08 | 6,538 | -0.16(-0.57%) |
Aug 09, 2024 | 28.21 | 28.27 | 28.12 | 28.24 | 5,748 | +0.18(+0.64%) |
Aug 08, 2024 | 27.98 | 28.06 | 27.94 | 28.06 | 2,378 | +0.54(+1.96%) |
Aug 07, 2024 | 28.10 | 28.10 | 27.52 | 27.52 | 4,460 | -0.11(-0.40%) |
Aug 06, 2024 | 27.52 | 27.80 | 27.50 | 27.63 | 1,797 | +0.21(+0.77%) |
Aug 05, 2024 | 27.25 | 27.58 | 27.17 | 27.42 | 3,589 | -0.68(-2.43%) |
Aug 02, 2024 | 28.00 | 28.12 | 27.94 | 28.10 | 7,717 | -0.82(-2.84%) |
Aug 01, 2024 | 29.83 | 29.83 | 28.78 | 28.92 | 7,566 | -0.82(-2.75%) |
Jul 31, 2024 | 29.64 | 29.90 | 29.64 | 29.74 | 6,817 | +0.22(+0.75%) |
Jul 30, 2024 | 29.40 | 29.58 | 29.40 | 29.52 | 1,621 | +0.35(+1.20%) |
Jul 29, 2024 | 29.26 | 29.35 | 29.13 | 29.17 | 6,358 | +0.00(+0.00%) |
Jul 26, 2024 | 29.03 | 29.23 | 29.03 | 29.17 | 6,650 | +0.40(+1.38%) |
Jul 25, 2024 | 28.57 | 28.95 | 28.57 | 28.78 | 6,355 | +0.42(+1.48%) |
Jul 24, 2024 | 28.55 | 28.67 | 28.36 | 28.36 | 4,066 | -0.35(-1.21%) |
Jul 23, 2024 | 28.62 | 28.78 | 28.62 | 28.70 | 16,006 | -0.16(-0.56%) |
Jul 22, 2024 | 28.86 | 28.89 | 28.75 | 28.86 | 1,297 | +0.05(+0.17%) |
Jul 19, 2024 | 28.83 | 28.83 | 28.80 | 28.81 | 830 | -0.27(-0.92%) |
Jul 18, 2024 | 29.37 | 29.63 | 29.02 | 29.08 | 18,086 | -0.30(-1.03%) |
Jul 17, 2024 | 29.46 | 29.62 | 29.33 | 29.38 | 11,179 | -0.13(-0.44%) |
Jul 16, 2024 | 28.96 | 29.51 | 28.96 | 29.51 | 6,809 | +0.72(+2.50%) |
Jul 15, 2024 | 28.63 | 28.95 | 28.63 | 28.79 | 2,211 | +0.10(+0.35%) |
Jul 12, 2024 | 28.75 | 28.76 | 28.67 | 28.69 | 4,803 | +0.24(+0.84%) |
Jul 11, 2024 | 27.87 | 28.47 | 27.87 | 28.45 | 6,616 | +0.68(+2.44%) |
Jul 10, 2024 | 27.66 | 27.78 | 27.57 | 27.78 | 1,173 | +0.22(+0.80%) |
Jul 09, 2024 | 27.72 | 27.77 | 27.56 | 27.56 | 4,057 | -0.14(-0.50%) |
Jul 08, 2024 | 27.60 | 27.77 | 27.60 | 27.70 | 3,368 | +0.06(+0.22%) |
Jul 05, 2024 | 27.89 | 27.89 | 27.57 | 27.63 | 4,749 | -0.21(-0.76%) |
Jul 03, 2024 | 27.85 | 28.03 | 27.85 | 27.85 | 805 | +0.05(+0.20%) |
Jul 02, 2024 | 27.89 | 27.89 | 27.79 | 27.79 | 1,525 | -0.02(-0.05%) |
Jul 01, 2024 | 28.06 | 28.06 | 27.79 | 27.81 | 2,626 | -0.33(-1.17%) |
Jun 28, 2024 | 28.06 | 28.18 | 28.04 | 28.14 | 4,859 | +0.19(+0.67%) |
Jun 27, 2024 | 27.94 | 27.95 | 27.91 | 27.95 | 1,189 | -0.11(-0.39%) |
Jun 26, 2024 | 28.18 | 28.18 | 27.99 | 28.06 | 2,256 | -0.13(-0.46%) |
Jun 25, 2024 | 28.21 | 28.22 | 28.09 | 28.19 | 4,038 | -0.23(-0.82%) |
Jun 24, 2024 | 28.43 | 28.52 | 28.42 | 28.42 | 8,570 | +0.27(+0.97%) |
Jun 21, 2024 | 28.25 | 28.25 | 28.10 | 28.15 | 3,445 | +0.08(+0.28%) |
Jun 20, 2024 | 28.10 | 28.14 | 28.05 | 28.07 | 2,395 | +0.09(+0.32%) |
Jun 18, 2024 | 28.05 | 28.05 | 27.89 | 27.98 | 7,070 | +0.16(+0.57%) |
Jun 17, 2024 | 27.52 | 27.82 | 27.50 | 27.82 | 2,422 | +0.20(+0.72%) |
Jun 14, 2024 | 27.79 | 27.79 | 27.52 | 27.62 | 5,743 | -0.38(-1.35%) |
Jun 13, 2024 | 27.97 | 28.01 | 27.91 | 28.00 | 2,117 | -0.27(-0.95%) |
Jun 12, 2024 | 28.72 | 28.72 | 28.21 | 28.27 | 3,975 | +0.09(+0.32%) |
Jun 11, 2024 | 28.19 | 28.19 | 28.08 | 28.18 | 3,790 | -0.09(-0.32%) |
Jun 10, 2024 | 28.17 | 28.27 | 28.16 | 28.27 | 4,670 | +0.18(+0.64%) |
Jun 07, 2024 | 28.28 | 28.28 | 28.09 | 28.09 | 1,184 | -0.14(-0.49%) |
Jun 06, 2024 | 28.13 | 28.40 | 28.13 | 28.23 | 4,600 | -0.09(-0.32%) |
Jun 05, 2024 | 28.06 | 28.33 | 28.06 | 28.32 | 2,832 | +0.15(+0.53%) |
Jun 04, 2024 | 28.21 | 28.23 | 28.15 | 28.17 | 4,503 | -0.37(-1.30%) |