Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 29.02 | 29.20 | 28.95 | 29.20 | 4,983 | +0.07(+0.23%) |
Aug 29, 2024 | 28.98 | 29.13 | 28.98 | 29.13 | 751 | +0.19(+0.67%) |
Aug 28, 2024 | 29.03 | 29.03 | 28.86 | 28.94 | 1,463 | -0.17(-0.59%) |
Aug 27, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 298 | -0.22(-0.75%) |
Aug 26, 2024 | 29.53 | 29.54 | 29.32 | 29.33 | 2,992 | +0.28(+0.96%) |
Aug 23, 2024 | 28.76 | 29.05 | 28.76 | 29.05 | 943 | +0.48(+1.67%) |
Aug 22, 2024 | 28.70 | 28.70 | 28.57 | 28.57 | 248 | -0.07(-0.24%) |
Aug 21, 2024 | 28.61 | 28.64 | 28.61 | 28.64 | 369 | +0.06(+0.21%) |
Aug 20, 2024 | 28.70 | 28.70 | 28.54 | 28.58 | 1,720 | -0.47(-1.62%) |
Aug 19, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 189 | +0.20(+0.71%) |
Aug 16, 2024 | 28.58 | 28.85 | 28.58 | 28.85 | 1,586 | +0.19(+0.66%) |
Aug 15, 2024 | 28.20 | 28.74 | 28.20 | 28.66 | 3,780 | +0.30(+1.06%) |
Aug 14, 2024 | 28.13 | 28.36 | 28.13 | 28.36 | 2,044 | +0.24(+0.84%) |
Aug 13, 2024 | 28.11 | 28.13 | 28.11 | 28.13 | 385 | -0.04(-0.16%) |
Aug 12, 2024 | 28.33 | 28.34 | 28.09 | 28.17 | 2,013 | +0.06(+0.20%) |
Aug 09, 2024 | 28.14 | 28.16 | 28.07 | 28.11 | 1,034 | -0.07(-0.26%) |
Aug 08, 2024 | 27.95 | 28.19 | 27.95 | 28.19 | 2,548 | +0.43(+1.56%) |
Aug 07, 2024 | 28.12 | 28.19 | 27.76 | 27.76 | 937 | -0.03(-0.09%) |
Aug 06, 2024 | 27.49 | 27.81 | 27.49 | 27.78 | 1,446 | +0.48(+1.76%) |
Aug 05, 2024 | 27.12 | 27.47 | 27.03 | 27.30 | 9,952 | -0.66(-2.34%) |
Aug 02, 2024 | 28.70 | 28.70 | 27.72 | 27.96 | 99,669 | -0.89(-3.08%) |
Aug 01, 2024 | 29.36 | 29.41 | 28.70 | 28.84 | 21,950 | -0.51(-1.74%) |
Jul 31, 2024 | 29.48 | 29.48 | 29.25 | 29.36 | 2,581 | +0.26(+0.88%) |
Jul 30, 2024 | 28.77 | 29.12 | 28.77 | 29.10 | 1,710 | +0.19(+0.67%) |
Jul 29, 2024 | 29.01 | 29.01 | 28.80 | 28.91 | 1,615 | -0.12(-0.42%) |
Jul 26, 2024 | 29.08 | 29.11 | 28.80 | 29.03 | 1,768 | +0.15(+0.52%) |
Jul 25, 2024 | 28.75 | 29.08 | 28.75 | 28.88 | 3,084 | +0.09(+0.33%) |
Jul 24, 2024 | 28.96 | 28.96 | 28.78 | 28.78 | 3,401 | -0.34(-1.16%) |
Jul 23, 2024 | 29.18 | 29.18 | 29.05 | 29.12 | 3,094 | -0.22(-0.74%) |
Jul 22, 2024 | 29.21 | 29.39 | 29.12 | 29.34 | 10,512 | +0.05(+0.16%) |
Jul 19, 2024 | 29.36 | 29.36 | 29.24 | 29.29 | 6,882 | -0.08(-0.27%) |
Jul 18, 2024 | 29.39 | 29.56 | 29.37 | 29.37 | 2,103 | +0.03(+0.09%) |
Jul 17, 2024 | 29.51 | 29.51 | 29.34 | 29.34 | 2,991 | +0.15(+0.51%) |
Jul 16, 2024 | 29.07 | 29.20 | 29.07 | 29.20 | 571 | +0.15(+0.51%) |
Jul 15, 2024 | 28.87 | 29.17 | 28.87 | 29.05 | 4,692 | +0.14(+0.48%) |
Jul 12, 2024 | 28.90 | 28.96 | 28.84 | 28.91 | 4,268 | +0.15(+0.52%) |
Jul 11, 2024 | 28.72 | 28.76 | 28.60 | 28.76 | 2,466 | +0.25(+0.88%) |
Jul 10, 2024 | 28.26 | 28.52 | 28.26 | 28.51 | 891 | +0.05(+0.18%) |
Jul 09, 2024 | 28.40 | 28.51 | 28.40 | 28.45 | 1,059 | -0.10(-0.35%) |
Jul 08, 2024 | 28.59 | 28.59 | 28.51 | 28.55 | 1,279 | -0.13(-0.46%) |
Jul 05, 2024 | 28.83 | 28.83 | 28.56 | 28.69 | 4,588 | -0.20(-0.69%) |
Jul 03, 2024 | 28.91 | 28.94 | 28.89 | 28.89 | 2,469 | +0.22(+0.75%) |
Jul 02, 2024 | 28.78 | 28.86 | 28.57 | 28.67 | 6,669 | +0.10(+0.36%) |
Jul 01, 2024 | 28.58 | 28.88 | 28.57 | 28.57 | 15,161 | -0.06(-0.22%) |
Jun 28, 2024 | 28.68 | 28.68 | 28.60 | 28.63 | 983 | +0.09(+0.31%) |
Jun 27, 2024 | 28.60 | 28.60 | 28.53 | 28.54 | 2,209 | +0.02(+0.09%) |
Jun 26, 2024 | 28.34 | 28.52 | 28.34 | 28.52 | 1,272 | -0.09(-0.32%) |
Jun 25, 2024 | 28.46 | 28.61 | 28.46 | 28.61 | 2,801 | -0.13(-0.44%) |
Jun 24, 2024 | 28.52 | 28.74 | 28.52 | 28.74 | 1,907 | +0.61(+2.18%) |
Jun 21, 2024 | 28.26 | 28.26 | 28.13 | 28.13 | 972 | -0.05(-0.18%) |
Jun 20, 2024 | 27.87 | 28.27 | 27.74 | 28.18 | 6,801 | +0.18(+0.65%) |
Jun 18, 2024 | 28.12 | 28.12 | 27.96 | 27.99 | 4,254 | +0.14(+0.51%) |
Jun 17, 2024 | 27.61 | 27.89 | 27.61 | 27.85 | 6,137 | +0.04(+0.14%) |
Jun 14, 2024 | 28.10 | 28.10 | 27.74 | 27.82 | 26,109 | -0.36(-1.28%) |
Jun 13, 2024 | 28.20 | 28.22 | 28.16 | 28.18 | 1,316 | -0.33(-1.14%) |
Jun 12, 2024 | 28.54 | 28.54 | 28.45 | 28.50 | 2,463 | -0.04(-0.14%) |
Jun 11, 2024 | 28.55 | 28.60 | 28.54 | 28.54 | 797 | -0.12(-0.42%) |
Jun 10, 2024 | 28.62 | 28.67 | 28.39 | 28.66 | 1,717 | +0.25(+0.88%) |
Jun 07, 2024 | 28.61 | 28.67 | 28.41 | 28.41 | 1,108 | -0.16(-0.57%) |
Jun 06, 2024 | 28.44 | 28.58 | 28.43 | 28.58 | 2,436 | +0.11(+0.39%) |
Jun 05, 2024 | 28.22 | 28.47 | 28.22 | 28.46 | 1,554 | +0.10(+0.35%) |
Jun 04, 2024 | 28.19 | 28.37 | 28.17 | 28.37 | 1,925 | -0.22(-0.78%) |