Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 29.47 | 29.71 | 29.43 | 29.54 | 5,499 | +0.21(+0.72%) |
Aug 28, 2024 | 29.31 | 29.39 | 29.20 | 29.33 | 5,300 | -0.04(-0.15%) |
Aug 27, 2024 | 29.27 | 29.37 | 29.24 | 29.37 | 2,302 | +0.07(+0.24%) |
Aug 26, 2024 | 29.39 | 29.46 | 29.27 | 29.30 | 8,589 | -0.13(-0.46%) |
Aug 23, 2024 | 29.16 | 29.46 | 29.16 | 29.44 | 7,807 | +0.46(+1.60%) |
Aug 22, 2024 | 29.48 | 29.48 | 28.97 | 28.97 | 3,657 | -0.42(-1.42%) |
Aug 21, 2024 | 29.15 | 29.43 | 29.15 | 29.39 | 8,933 | +0.28(+0.96%) |
Aug 20, 2024 | 29.33 | 29.42 | 29.07 | 29.11 | 6,358 | -0.28(-0.97%) |
Aug 19, 2024 | 29.03 | 29.39 | 29.03 | 29.39 | 5,500 | +0.41(+1.42%) |
Aug 16, 2024 | 28.84 | 28.98 | 28.74 | 28.98 | 8,545 | +0.18(+0.63%) |
Aug 15, 2024 | 28.50 | 28.80 | 28.50 | 28.80 | 6,951 | +0.50(+1.75%) |
Aug 14, 2024 | 28.64 | 28.64 | 28.23 | 28.30 | 7,181 | -0.34(-1.17%) |
Aug 13, 2024 | 28.54 | 28.65 | 28.52 | 28.64 | 12,405 | +0.28(+0.99%) |
Aug 12, 2024 | 28.50 | 28.50 | 28.32 | 28.36 | 8,506 | -0.18(-0.64%) |
Aug 09, 2024 | 28.70 | 28.70 | 28.46 | 28.54 | 3,425 | -0.20(-0.68%) |
Aug 08, 2024 | 28.24 | 28.74 | 28.24 | 28.74 | 5,486 | +1.04(+3.75%) |
Aug 07, 2024 | 28.23 | 28.35 | 27.70 | 27.70 | 3,373 | -0.36(-1.29%) |
Aug 06, 2024 | 27.81 | 28.38 | 27.81 | 28.06 | 1,585 | +0.32(+1.16%) |
Aug 05, 2024 | 27.51 | 27.83 | 27.34 | 27.74 | 6,739 | -0.67(-2.35%) |
Aug 02, 2024 | 28.96 | 28.96 | 28.14 | 28.41 | 3,366 | -0.52(-1.79%) |
Aug 01, 2024 | 28.97 | 28.97 | 28.80 | 28.92 | 8,970 | +0.05(+0.18%) |
Jul 31, 2024 | 29.02 | 29.26 | 28.85 | 28.87 | 3,333 | -0.01(-0.03%) |
Jul 30, 2024 | 28.82 | 29.00 | 28.72 | 28.88 | 5,811 | +0.08(+0.28%) |
Jul 29, 2024 | 28.74 | 28.80 | 28.59 | 28.80 | 4,312 | +0.07(+0.25%) |
Jul 26, 2024 | 28.87 | 28.98 | 28.64 | 28.73 | 15,509 | +0.12(+0.42%) |
Jul 25, 2024 | 28.67 | 29.14 | 28.60 | 28.61 | 8,170 | -0.07(-0.24%) |
Jul 24, 2024 | 28.51 | 28.93 | 28.51 | 28.68 | 7,126 | -0.02(-0.07%) |
Jul 23, 2024 | 28.59 | 28.83 | 28.59 | 28.70 | 2,892 | -0.04(-0.14%) |
Jul 22, 2024 | 28.48 | 28.74 | 28.24 | 28.74 | 8,953 | +0.50(+1.77%) |
Jul 19, 2024 | 28.38 | 28.38 | 28.07 | 28.24 | 5,936 | -0.03(-0.09%) |
Jul 18, 2024 | 28.96 | 29.11 | 28.20 | 28.27 | 2,628 | -0.69(-2.39%) |
Jul 17, 2024 | 28.88 | 29.19 | 28.88 | 28.96 | 10,047 | -0.12(-0.42%) |
Jul 16, 2024 | 28.24 | 29.08 | 28.24 | 29.08 | 7,276 | +0.92(+3.26%) |
Jul 15, 2024 | 28.17 | 28.21 | 28.05 | 28.16 | 7,023 | -0.10(-0.35%) |
Jul 12, 2024 | 28.22 | 28.38 | 28.22 | 28.26 | 4,711 | +0.23(+0.82%) |
Jul 11, 2024 | 27.41 | 28.12 | 27.41 | 28.03 | 8,005 | +0.65(+2.37%) |
Jul 10, 2024 | 27.15 | 27.39 | 27.09 | 27.38 | 53,055 | +0.34(+1.26%) |
Jul 09, 2024 | 27.08 | 27.08 | 26.92 | 27.04 | 6,926 | -0.03(-0.09%) |
Jul 08, 2024 | 27.15 | 27.23 | 27.07 | 27.07 | 4,402 | -0.13(-0.46%) |
Jul 05, 2024 | 26.98 | 27.20 | 26.90 | 27.19 | 4,358 | +0.26(+0.97%) |
Jul 03, 2024 | 26.93 | 26.97 | 26.87 | 26.93 | 1,886 | +0.08(+0.30%) |
Jul 02, 2024 | 26.90 | 26.96 | 26.81 | 26.85 | 4,680 | -0.10(-0.37%) |
Jul 01, 2024 | 27.26 | 27.50 | 26.91 | 26.95 | 14,165 | -0.28(-1.03%) |
Jun 28, 2024 | 27.36 | 27.36 | 27.03 | 27.23 | 6,740 | -0.04(-0.15%) |
Jun 27, 2024 | 27.26 | 27.32 | 27.24 | 27.27 | 10,860 | -0.04(-0.14%) |
Jun 26, 2024 | 27.18 | 27.35 | 27.16 | 27.31 | 7,554 | +0.03(+0.10%) |
Jun 25, 2024 | 27.44 | 27.44 | 27.20 | 27.28 | 5,304 | -0.15(-0.53%) |
Jun 24, 2024 | 27.50 | 27.70 | 27.41 | 27.43 | 7,077 | +0.01(+0.03%) |
Jun 21, 2024 | 27.30 | 27.42 | 27.30 | 27.42 | 5,467 | +0.17(+0.61%) |
Jun 20, 2024 | 27.20 | 27.34 | 27.13 | 27.25 | 10,179 | -0.08(-0.29%) |
Jun 18, 2024 | 27.29 | 27.43 | 27.29 | 27.33 | 8,063 | -0.01(-0.02%) |
Jun 17, 2024 | 27.27 | 27.41 | 27.21 | 27.34 | 6,517 | -0.09(-0.34%) |
Jun 14, 2024 | 27.51 | 27.51 | 27.29 | 27.43 | 5,944 | -0.29(-1.04%) |
Jun 13, 2024 | 27.88 | 27.89 | 27.63 | 27.72 | 6,609 | -0.23(-0.82%) |
Jun 12, 2024 | 27.94 | 28.22 | 27.91 | 27.95 | 6,923 | +0.25(+0.90%) |
Jun 11, 2024 | 27.50 | 27.71 | 27.50 | 27.70 | 3,837 | -0.07(-0.25%) |
Jun 10, 2024 | 27.52 | 27.77 | 27.40 | 27.77 | 8,172 | +0.00(+0.01%) |
Jun 07, 2024 | 27.80 | 27.92 | 27.71 | 27.77 | 12,002 | -0.27(-0.98%) |
Jun 06, 2024 | 27.99 | 28.07 | 27.93 | 28.04 | 3,550 | +0.00(+0.01%) |
Jun 05, 2024 | 27.60 | 28.05 | 27.57 | 28.04 | 18,880 | +0.52(+1.90%) |
Jun 04, 2024 | 27.48 | 27.52 | 27.35 | 27.52 | 7,026 | +0.03(+0.09%) |