Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 28.91 | 28.91 | 28.76 | 28.91 | 7,059 | +0.09(+0.30%) |
Aug 29, 2024 | 28.80 | 28.89 | 28.73 | 28.82 | 9,623 | +0.15(+0.52%) |
Aug 28, 2024 | 28.74 | 28.79 | 28.59 | 28.67 | 4,339 | -0.13(-0.45%) |
Aug 27, 2024 | 28.71 | 28.84 | 28.71 | 28.80 | 4,772 | +0.16(+0.57%) |
Aug 26, 2024 | 28.70 | 28.73 | 28.64 | 28.64 | 2,817 | -0.15(-0.54%) |
Aug 23, 2024 | 28.45 | 28.79 | 28.45 | 28.79 | 16,820 | +0.56(+1.98%) |
Aug 22, 2024 | 28.34 | 28.34 | 28.23 | 28.23 | 2,700 | -0.15(-0.53%) |
Aug 21, 2024 | 28.24 | 28.39 | 28.24 | 28.38 | 867 | +0.28(+1.00%) |
Aug 20, 2024 | 28.17 | 28.22 | 28.10 | 28.10 | 18,619 | -0.20(-0.69%) |
Aug 19, 2024 | 28.06 | 28.31 | 28.06 | 28.30 | 10,523 | +0.35(+1.26%) |
Aug 16, 2024 | 27.84 | 27.95 | 27.84 | 27.94 | 1,054 | +0.16(+0.59%) |
Aug 15, 2024 | 27.74 | 27.84 | 27.68 | 27.78 | 2,577 | +0.33(+1.21%) |
Aug 14, 2024 | 27.40 | 27.45 | 27.40 | 27.45 | 231 | +0.07(+0.25%) |
Aug 13, 2024 | 27.22 | 27.38 | 27.21 | 27.38 | 1,453 | +0.46(+1.73%) |
Aug 12, 2024 | 26.91 | 27.00 | 26.91 | 26.91 | 1,850 | -0.01(-0.05%) |
Aug 09, 2024 | 26.76 | 26.93 | 26.76 | 26.93 | 1,075 | +0.10(+0.38%) |
Aug 08, 2024 | 26.63 | 26.85 | 26.57 | 26.82 | 3,202 | +0.43(+1.62%) |
Aug 07, 2024 | 26.80 | 26.80 | 26.40 | 26.40 | 531 | +0.08(+0.29%) |
Aug 06, 2024 | 26.04 | 26.32 | 26.04 | 26.32 | 2,351 | +0.04(+0.14%) |
Aug 05, 2024 | 26.28 | 26.41 | 26.28 | 26.28 | 3,907 | -0.52(-1.93%) |
Aug 02, 2024 | 26.71 | 26.80 | 26.71 | 26.80 | 2,028 | -0.41(-1.52%) |
Aug 01, 2024 | 27.21 | 27.21 | 27.20 | 27.21 | 2,912 | -0.76(-2.71%) |
Jul 31, 2024 | 27.91 | 28.03 | 27.91 | 27.97 | 3,877 | +0.42(+1.52%) |
Jul 30, 2024 | 27.49 | 27.57 | 27.47 | 27.55 | 7,367 | +0.10(+0.35%) |
Jul 29, 2024 | 27.48 | 27.49 | 27.43 | 27.45 | 1,622 | -0.11(-0.41%) |
Jul 26, 2024 | 27.57 | 27.60 | 27.57 | 27.57 | 3,466 | +0.28(+1.04%) |
Jul 25, 2024 | 27.28 | 27.29 | 27.28 | 27.28 | 1,015 | -0.20(-0.73%) |
Jul 24, 2024 | 27.65 | 27.66 | 27.48 | 27.48 | 4,022 | -0.37(-1.32%) |
Jul 23, 2024 | 27.85 | 27.91 | 27.84 | 27.85 | 4,128 | -0.17(-0.62%) |
Jul 22, 2024 | 28.00 | 28.03 | 27.93 | 28.03 | 6,068 | +0.31(+1.12%) |
Jul 19, 2024 | 27.71 | 27.72 | 27.70 | 27.72 | 1,454 | -0.17(-0.63%) |
Jul 18, 2024 | 28.03 | 28.03 | 27.84 | 27.89 | 48,900 | -0.30(-1.06%) |
Jul 17, 2024 | 28.19 | 28.21 | 28.19 | 28.19 | 1,967 | -0.16(-0.56%) |
Jul 16, 2024 | 28.11 | 28.35 | 28.11 | 28.35 | 5,462 | +0.12(+0.43%) |
Jul 15, 2024 | 28.43 | 28.43 | 28.23 | 28.23 | 4,810 | -0.22(-0.77%) |
Jul 12, 2024 | 28.41 | 28.53 | 28.40 | 28.45 | 4,309 | +0.27(+0.96%) |
Jul 11, 2024 | 28.27 | 28.27 | 28.18 | 28.18 | 2,206 | +0.14(+0.50%) |
Jul 10, 2024 | 28.03 | 28.05 | 28.00 | 28.04 | 7,493 | +0.35(+1.26%) |
Jul 09, 2024 | 27.72 | 27.72 | 27.69 | 27.69 | 12,333 | -0.10(-0.36%) |
Jul 08, 2024 | 27.92 | 27.93 | 27.79 | 27.79 | 2,901 | -0.17(-0.61%) |
Jul 05, 2024 | 27.86 | 27.96 | 27.86 | 27.96 | 4,398 | +0.21(+0.76%) |
Jul 03, 2024 | 27.67 | 27.75 | 27.67 | 27.75 | 4,770 | +0.35(+1.28%) |
Jul 02, 2024 | 27.31 | 27.40 | 27.30 | 27.40 | 2,047 | +0.03(+0.11%) |
Jul 01, 2024 | 27.44 | 27.55 | 27.33 | 27.37 | 2,507 | +0.11(+0.40%) |
Jun 28, 2024 | 27.25 | 27.34 | 27.19 | 27.26 | 4,447 | +0.01(+0.04%) |
Jun 27, 2024 | 27.27 | 27.35 | 27.23 | 27.25 | 4,656 | -0.03(-0.11%) |
Jun 26, 2024 | 27.27 | 27.29 | 27.21 | 27.28 | 6,097 | -0.17(-0.62%) |
Jun 25, 2024 | 27.36 | 27.46 | 27.36 | 27.45 | 8,713 | +0.02(+0.07%) |
Jun 24, 2024 | 27.53 | 27.58 | 27.43 | 27.43 | 16,276 | +0.27(+0.99%) |
Jun 21, 2024 | 27.14 | 27.23 | 27.12 | 27.16 | 10,182 | -0.21(-0.77%) |
Jun 20, 2024 | 27.33 | 27.38 | 27.32 | 27.37 | 2,701 | +0.05(+0.18%) |
Jun 18, 2024 | 27.27 | 27.35 | 27.27 | 27.32 | 3,211 | +0.10(+0.37%) |
Jun 17, 2024 | 27.04 | 27.26 | 27.04 | 27.22 | 5,790 | +0.10(+0.35%) |
Jun 14, 2024 | 27.02 | 27.12 | 27.00 | 27.12 | 4,688 | -0.38(-1.37%) |
Jun 13, 2024 | 27.57 | 27.57 | 27.46 | 27.50 | 4,310 | -0.46(-1.65%) |
Jun 12, 2024 | 28.06 | 28.06 | 27.93 | 27.96 | 1,692 | +0.29(+1.06%) |
Jun 11, 2024 | 27.58 | 27.72 | 27.58 | 27.67 | 9,133 | -0.30(-1.08%) |
Jun 10, 2024 | 27.94 | 28.00 | 27.94 | 27.97 | 1,708 | +0.03(+0.11%) |
Jun 07, 2024 | 28.05 | 28.06 | 27.94 | 27.94 | 1,479 | -0.38(-1.33%) |
Jun 06, 2024 | 28.29 | 28.33 | 28.29 | 28.31 | 6,406 | +0.10(+0.35%) |
Jun 05, 2024 | 28.13 | 28.22 | 28.13 | 28.21 | 7,846 | +0.25(+0.90%) |
Jun 04, 2024 | 27.98 | 27.98 | 27.86 | 27.96 | 2,471 | -0.09(-0.32%) |