Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 29.55 | 29.75 | 29.55 | 29.61 | 5,572 | +0.14(+0.47%) |
Aug 28, 2024 | 29.42 | 29.47 | 29.42 | 29.47 | 917 | -0.01(-0.03%) |
Aug 27, 2024 | 29.42 | 29.48 | 29.42 | 29.48 | 1,003 | +0.12(+0.41%) |
Aug 26, 2024 | 29.49 | 29.49 | 29.36 | 29.36 | 1,380 | -0.08(-0.28%) |
Aug 23, 2024 | 29.41 | 29.47 | 29.41 | 29.44 | 1,803 | +0.38(+1.32%) |
Aug 22, 2024 | 29.19 | 29.19 | 29.06 | 29.06 | 1,495 | -0.13(-0.43%) |
Aug 21, 2024 | 29.01 | 29.18 | 29.01 | 29.18 | 1,256 | +0.25(+0.88%) |
Aug 20, 2024 | 28.95 | 28.97 | 28.86 | 28.93 | 2,330 | +0.12(+0.41%) |
Aug 19, 2024 | 28.89 | 28.99 | 28.81 | 28.81 | 1,052 | +0.00(+0.01%) |
Aug 16, 2024 | 28.63 | 28.81 | 28.63 | 28.81 | 3,578 | +0.16(+0.56%) |
Aug 15, 2024 | 28.56 | 28.70 | 28.56 | 28.64 | 2,951 | +0.27(+0.95%) |
Aug 14, 2024 | 28.28 | 28.37 | 28.28 | 28.37 | 4,462 | +0.12(+0.41%) |
Aug 13, 2024 | 28.14 | 28.26 | 28.08 | 28.26 | 1,665 | +0.23(+0.82%) |
Aug 12, 2024 | 28.12 | 28.16 | 28.03 | 28.03 | 1,626 | -0.13(-0.45%) |
Aug 09, 2024 | 28.10 | 28.16 | 28.10 | 28.16 | 1,762 | +0.07(+0.26%) |
Aug 08, 2024 | 27.73 | 28.08 | 27.73 | 28.08 | 402 | +0.46(+1.68%) |
Aug 07, 2024 | 27.68 | 27.68 | 27.62 | 27.62 | 351 | +0.04(+0.14%) |
Aug 06, 2024 | 27.37 | 27.73 | 27.37 | 27.58 | 768 | +0.20(+0.74%) |
Aug 05, 2024 | 27.33 | 27.39 | 27.33 | 27.38 | 6,753 | -0.67(-2.39%) |
Aug 02, 2024 | 27.89 | 28.05 | 27.78 | 28.05 | 3,103 | -0.25(-0.89%) |
Aug 01, 2024 | 28.57 | 28.57 | 28.30 | 28.30 | 779 | -0.32(-1.10%) |
Jul 31, 2024 | 28.78 | 28.78 | 28.62 | 28.62 | 363 | +0.21(+0.75%) |
Jul 30, 2024 | 28.28 | 28.41 | 28.28 | 28.40 | 793 | +0.10(+0.37%) |
Jul 29, 2024 | 28.24 | 28.30 | 28.24 | 28.30 | 883 | +0.01(+0.02%) |
Jul 26, 2024 | 28.13 | 28.33 | 28.13 | 28.30 | 3,041 | +0.26(+0.92%) |
Jul 25, 2024 | 28.09 | 28.09 | 28.04 | 28.04 | 442 | +0.18(+0.63%) |
Jul 24, 2024 | 28.00 | 28.00 | 27.86 | 27.86 | 4,556 | -0.17(-0.60%) |
Jul 23, 2024 | 28.07 | 28.11 | 28.03 | 28.03 | 924 | -0.16(-0.57%) |
Jul 22, 2024 | 27.97 | 28.19 | 27.97 | 28.19 | 1,383 | +0.28(+1.00%) |
Jul 19, 2024 | 28.04 | 28.04 | 27.89 | 27.91 | 3,884 | -0.17(-0.60%) |
Jul 18, 2024 | 28.19 | 28.25 | 27.98 | 28.08 | 746 | -0.30(-1.05%) |
Jul 17, 2024 | 28.40 | 28.51 | 28.38 | 28.38 | 1,517 | -0.14(-0.49%) |
Jul 16, 2024 | 28.25 | 28.52 | 28.25 | 28.52 | 5,112 | +0.51(+1.83%) |
Jul 15, 2024 | 28.00 | 28.13 | 28.00 | 28.01 | 1,084 | -0.05(-0.19%) |
Jul 12, 2024 | 28.13 | 28.13 | 28.05 | 28.06 | 801 | +0.27(+0.99%) |
Jul 11, 2024 | 27.56 | 27.79 | 27.56 | 27.78 | 1,855 | +0.33(+1.21%) |
Jul 10, 2024 | 27.34 | 27.45 | 27.33 | 27.45 | 921 | +0.29(+1.07%) |
Jul 09, 2024 | 27.19 | 27.20 | 27.15 | 27.16 | 3,484 | -0.07(-0.24%) |
Jul 08, 2024 | 27.29 | 27.32 | 27.23 | 27.23 | 460 | -0.07(-0.27%) |
Jul 05, 2024 | 27.12 | 27.30 | 27.12 | 27.30 | 3,002 | +0.07(+0.27%) |
Jul 03, 2024 | 27.11 | 27.23 | 26.79 | 27.23 | 2,107 | +0.15(+0.54%) |
Jul 02, 2024 | 26.94 | 27.08 | 26.94 | 27.08 | 46,185 | +0.05(+0.20%) |
Jul 01, 2024 | 27.06 | 27.06 | 27.03 | 27.03 | 199 | -0.14(-0.53%) |
Jun 28, 2024 | 27.23 | 27.23 | 27.13 | 27.17 | 892 | -0.04(-0.16%) |
Jun 27, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 191 | -0.09(-0.31%) |
Jun 26, 2024 | 27.22 | 27.30 | 27.22 | 27.30 | 984 | -0.12(-0.43%) |
Jun 25, 2024 | 27.39 | 27.42 | 27.39 | 27.42 | 242 | -0.10(-0.37%) |
Jun 24, 2024 | 27.35 | 27.57 | 27.35 | 27.52 | 1,184 | +0.23(+0.84%) |
Jun 21, 2024 | 27.19 | 27.29 | 26.87 | 27.29 | 5,483 | +0.04(+0.14%) |
Jun 20, 2024 | 27.23 | 27.25 | 27.20 | 27.25 | 3,575 | +0.13(+0.50%) |
Jun 18, 2024 | 27.20 | 27.20 | 27.02 | 27.12 | 3,439 | -0.01(-0.03%) |
Jun 17, 2024 | 26.97 | 27.13 | 26.95 | 27.13 | 6,840 | +0.04(+0.16%) |
Jun 14, 2024 | 26.97 | 27.08 | 26.90 | 27.08 | 5,011 | -0.26(-0.93%) |
Jun 13, 2024 | 27.37 | 27.37 | 27.13 | 27.34 | 4,827 | -0.20(-0.72%) |
Jun 12, 2024 | 27.62 | 27.69 | 27.54 | 27.54 | 3,376 | +0.16(+0.58%) |
Jun 11, 2024 | 27.23 | 27.45 | 27.22 | 27.38 | 2,044 | -0.09(-0.33%) |
Jun 10, 2024 | 27.33 | 27.47 | 27.33 | 27.47 | 1,908 | -0.05(-0.18%) |
Jun 07, 2024 | 27.57 | 27.63 | 27.52 | 27.52 | 2,715 | -0.09(-0.33%) |
Jun 06, 2024 | 27.58 | 27.65 | 27.52 | 27.61 | 7,200 | +0.08(+0.28%) |
Jun 05, 2024 | 27.43 | 27.57 | 27.43 | 27.53 | 10,639 | +0.26(+0.96%) |
Jun 04, 2024 | 27.36 | 27.36 | 27.13 | 27.27 | 2,958 | -0.07(-0.26%) |