Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 28.18 | 28.29 | 28.18 | 28.29 | 603 | +0.34(+1.23%) |
Aug 14, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 194 | +0.12(+0.44%) |
Aug 13, 2024 | 27.53 | 27.85 | 27.53 | 27.82 | 1,814 | +0.19(+0.71%) |
Aug 12, 2024 | 27.78 | 27.78 | 27.63 | 27.63 | 2,573 | +0.01(+0.04%) |
Aug 09, 2024 | 27.55 | 27.61 | 27.55 | 27.61 | 737 | +0.08(+0.29%) |
Aug 08, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 193 | +0.20(+0.73%) |
Aug 07, 2024 | 27.86 | 27.86 | 27.33 | 27.33 | 4,434 | -0.11(-0.40%) |
Aug 06, 2024 | 27.22 | 27.52 | 27.22 | 27.44 | 1,810 | +0.43(+1.59%) |
Aug 05, 2024 | 26.43 | 27.01 | 26.40 | 27.01 | 1,943 | -0.91(-3.25%) |
Aug 02, 2024 | 28.52 | 28.52 | 27.81 | 27.92 | 10,041 | -0.92(-3.20%) |
Aug 01, 2024 | 29.41 | 29.41 | 28.84 | 28.84 | 2,865 | -0.50(-1.70%) |
Jul 31, 2024 | 29.40 | 29.42 | 29.23 | 29.34 | 3,364 | +0.07(+0.23%) |
Jul 30, 2024 | 29.25 | 29.32 | 29.12 | 29.27 | 3,305 | +0.14(+0.48%) |
Jul 29, 2024 | 29.22 | 29.28 | 29.10 | 29.13 | 1,447 | -0.11(-0.37%) |
Jul 26, 2024 | 29.11 | 29.24 | 29.08 | 29.24 | 2,666 | +0.35(+1.23%) |
Jul 25, 2024 | 28.78 | 29.05 | 28.78 | 28.88 | 3,108 | -0.01(-0.05%) |
Jul 24, 2024 | 28.81 | 29.10 | 28.80 | 28.90 | 3,137 | -0.37(-1.27%) |
Jul 23, 2024 | 29.26 | 29.35 | 29.25 | 29.27 | 1,843 | -0.16(-0.53%) |
Jul 22, 2024 | 28.91 | 29.45 | 28.91 | 29.43 | 4,721 | +0.34(+1.18%) |
Jul 19, 2024 | 29.15 | 29.15 | 29.08 | 29.08 | 702 | -0.14(-0.47%) |
Jul 18, 2024 | 29.49 | 29.50 | 29.19 | 29.22 | 2,667 | -0.34(-1.13%) |
Jul 17, 2024 | 29.51 | 29.56 | 29.48 | 29.56 | 1,400 | -0.05(-0.16%) |
Jul 16, 2024 | 29.50 | 29.69 | 29.50 | 29.60 | 4,709 | +0.10(+0.35%) |
Jul 15, 2024 | 29.67 | 29.67 | 29.49 | 29.50 | 15,449 | +0.02(+0.06%) |
Jul 12, 2024 | 29.46 | 29.66 | 29.41 | 29.48 | 2,521 | +0.06(+0.22%) |
Jul 11, 2024 | 29.24 | 29.42 | 29.24 | 29.42 | 1,067 | +0.25(+0.87%) |
Jul 10, 2024 | 28.98 | 29.17 | 28.98 | 29.17 | 1,630 | +0.29(+1.00%) |
Jul 09, 2024 | 29.04 | 29.04 | 28.84 | 28.88 | 1,516 | -0.22(-0.76%) |
Jul 08, 2024 | 29.13 | 29.15 | 29.04 | 29.10 | 2,157 | -0.11(-0.37%) |
Jul 05, 2024 | 29.13 | 29.27 | 29.13 | 29.21 | 1,988 | +0.16(+0.54%) |
Jul 03, 2024 | 29.05 | 29.26 | 28.97 | 29.05 | 4,057 | +0.19(+0.66%) |
Jul 02, 2024 | 28.48 | 28.86 | 28.47 | 28.86 | 4,488 | +0.41(+1.43%) |
Jul 01, 2024 | 28.40 | 28.72 | 28.37 | 28.46 | 7,225 | -0.08(-0.28%) |
Jun 28, 2024 | 28.68 | 28.68 | 28.54 | 28.54 | 444 | +0.06(+0.21%) |
Jun 27, 2024 | 28.47 | 28.58 | 28.39 | 28.48 | 9,563 | -0.00(-0.01%) |
Jun 26, 2024 | 28.58 | 28.61 | 28.48 | 28.48 | 2,138 | -0.20(-0.70%) |
Jun 25, 2024 | 28.77 | 28.83 | 28.68 | 28.68 | 4,200 | -0.24(-0.84%) |
Jun 24, 2024 | 28.76 | 28.99 | 28.76 | 28.92 | 2,219 | +0.35(+1.21%) |
Jun 21, 2024 | 28.59 | 28.59 | 28.50 | 28.57 | 1,294 | -0.13(-0.46%) |
Jun 20, 2024 | 28.45 | 28.73 | 28.45 | 28.71 | 2,933 | +0.07(+0.26%) |
Jun 18, 2024 | 28.50 | 28.70 | 28.50 | 28.63 | 1,694 | +0.08(+0.28%) |
Jun 17, 2024 | 28.50 | 28.55 | 28.42 | 28.55 | 3,510 | +0.10(+0.37%) |
Jun 14, 2024 | 28.30 | 28.45 | 28.30 | 28.45 | 1,649 | -0.22(-0.77%) |
Jun 13, 2024 | 28.75 | 28.75 | 28.66 | 28.67 | 1,691 | -0.33(-1.14%) |
Jun 12, 2024 | 28.89 | 29.20 | 28.89 | 29.00 | 4,960 | +0.34(+1.18%) |
Jun 11, 2024 | 28.53 | 28.68 | 28.53 | 28.66 | 3,854 | -0.16(-0.55%) |
Jun 10, 2024 | 28.75 | 28.89 | 28.75 | 28.82 | 1,587 | -0.02(-0.09%) |
Jun 07, 2024 | 28.88 | 28.92 | 28.80 | 28.85 | 4,744 | -0.19(-0.66%) |
Jun 06, 2024 | 29.29 | 29.29 | 29.03 | 29.04 | 3,153 | -0.06(-0.20%) |
Jun 05, 2024 | 29.13 | 29.18 | 28.96 | 29.10 | 9,498 | -0.04(-0.13%) |
Jun 04, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 1,837 | -0.04(-0.14%) |