Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 07, 2024 | 28.03 | 28.04 | 27.33 | 27.36 | 937,071 | -0.22(-0.80%) |
Aug 06, 2024 | 27.37 | 27.92 | 27.28 | 27.58 | 1,472,214 | +0.33(+1.21%) |
Aug 05, 2024 | 26.71 | 27.56 | 26.52 | 27.25 | 1,523,007 | -0.62(-2.22%) |
Aug 02, 2024 | 28.00 | 28.04 | 27.61 | 27.87 | 1,132,826 | -0.66(-2.31%) |
Aug 01, 2024 | 29.08 | 29.22 | 28.35 | 28.53 | 804,058 | -0.61(-2.09%) |
Jul 31, 2024 | 28.98 | 29.26 | 28.92 | 29.14 | 774,579 | +0.67(+2.35%) |
Jul 30, 2024 | 28.73 | 28.82 | 28.30 | 28.47 | 1,097,380 | -0.11(-0.38%) |
Jul 29, 2024 | 28.70 | 28.76 | 28.50 | 28.58 | 396,325 | -0.11(-0.38%) |
Jul 26, 2024 | 28.58 | 28.82 | 28.53 | 28.69 | 595,937 | +0.38(+1.34%) |
Jul 25, 2024 | 28.45 | 28.73 | 28.08 | 28.31 | 1,665,013 | -0.30(-1.05%) |
Jul 24, 2024 | 29.12 | 29.12 | 28.57 | 28.61 | 617,652 | -0.76(-2.59%) |
Jul 23, 2024 | 29.39 | 29.53 | 29.34 | 29.37 | 698,585 | -0.07(-0.24%) |
Jul 22, 2024 | 29.32 | 29.46 | 29.18 | 29.44 | 620,102 | +0.39(+1.34%) |
Jul 19, 2024 | 29.20 | 29.30 | 29.02 | 29.05 | 833,160 | -0.22(-0.75%) |
Jul 18, 2024 | 29.70 | 29.70 | 29.12 | 29.27 | 1,670,110 | -0.28(-0.95%) |
Jul 17, 2024 | 29.84 | 29.85 | 29.54 | 29.55 | 553,987 | -0.78(-2.57%) |
Jul 16, 2024 | 30.28 | 30.34 | 30.20 | 30.33 | 920,196 | +0.13(+0.43%) |
Jul 15, 2024 | 30.37 | 30.40 | 30.14 | 30.20 | 443,743 | -0.12(-0.40%) |
Jul 12, 2024 | 30.20 | 30.50 | 30.18 | 30.32 | 694,049 | +0.25(+0.83%) |
Jul 11, 2024 | 30.38 | 30.39 | 30.02 | 30.07 | 1,099,102 | -0.22(-0.73%) |
Jul 10, 2024 | 30.04 | 30.30 | 30.00 | 30.29 | 555,928 | +0.41(+1.37%) |
Jul 09, 2024 | 30.05 | 30.05 | 29.86 | 29.88 | 945,151 | -0.17(-0.57%) |
Jul 08, 2024 | 30.16 | 30.18 | 29.99 | 30.05 | 537,034 | +0.00(+0.00%) |
Jul 05, 2024 | 29.98 | 30.06 | 29.84 | 30.05 | 558,489 | +0.18(+0.60%) |
Jul 03, 2024 | 29.71 | 29.88 | 29.69 | 29.87 | 992,263 | +0.30(+1.01%) |
Jul 02, 2024 | 29.33 | 29.58 | 29.32 | 29.57 | 725,395 | +0.10(+0.34%) |
Jul 01, 2024 | 29.58 | 29.59 | 29.33 | 29.47 | 710,296 | +0.03(+0.10%) |
Jun 28, 2024 | 29.53 | 29.72 | 29.35 | 29.44 | 767,425 | -0.06(-0.22%) |
Jun 27, 2024 | 29.55 | 29.63 | 29.42 | 29.50 | 3,447,814 | -0.06(-0.20%) |
Jun 26, 2024 | 29.52 | 29.58 | 29.44 | 29.56 | 381,931 | -0.12(-0.40%) |
Jun 25, 2024 | 29.52 | 29.69 | 29.44 | 29.68 | 721,072 | +0.21(+0.71%) |
Jun 24, 2024 | 29.62 | 29.73 | 29.47 | 29.47 | 704,392 | -0.06(-0.20%) |
Jun 21, 2024 | 29.51 | 29.63 | 29.45 | 29.53 | 465,861 | -0.16(-0.54%) |
Jun 20, 2024 | 29.93 | 29.93 | 29.58 | 29.69 | 677,082 | -0.15(-0.50%) |
Jun 18, 2024 | 29.75 | 29.88 | 29.65 | 29.84 | 761,156 | +0.12(+0.40%) |
Jun 17, 2024 | 29.52 | 29.78 | 29.43 | 29.72 | 492,450 | +0.29(+0.98%) |
Jun 14, 2024 | 29.31 | 29.44 | 29.25 | 29.43 | 439,548 | -0.17(-0.57%) |
Jun 13, 2024 | 29.73 | 29.73 | 29.44 | 29.60 | 524,614 | -0.09(-0.30%) |
Jun 12, 2024 | 29.71 | 29.83 | 29.61 | 29.69 | 663,339 | +0.37(+1.25%) |
Jun 11, 2024 | 29.29 | 29.35 | 29.09 | 29.33 | 511,785 | -0.11(-0.37%) |
Jun 10, 2024 | 29.22 | 29.46 | 29.16 | 29.43 | 670,943 | +0.08(+0.27%) |
Jun 07, 2024 | 29.40 | 29.52 | 29.32 | 29.36 | 548,047 | -0.20(-0.67%) |
Jun 06, 2024 | 29.63 | 29.63 | 29.44 | 29.55 | 633,822 | +0.04(+0.13%) |
Jun 05, 2024 | 29.26 | 29.53 | 29.19 | 29.51 | 523,130 | +0.52(+1.78%) |
Jun 04, 2024 | 28.98 | 29.02 | 28.80 | 29.00 | 644,976 | -0.05(-0.17%) |
|