Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 29.48 | 29.48 | 29.36 | 29.39 | 12,205 | -0.31(-1.04%) |
Aug 28, 2024 | 29.70 | 0 | -0.33(-1.09%) | |||
Aug 27, 2024 | 29.89 | 30.13 | 29.89 | 30.03 | 3,425 | +0.33(+1.10%) |
Aug 23, 2024 | 29.70 | 237 | +0.55(+1.89%) | |||
Aug 22, 2024 | 29.02 | 29.15 | 29.02 | 29.15 | 5,411 | -0.11(-0.38%) |
Aug 21, 2024 | 29.43 | 29.43 | 29.23 | 29.26 | 4,121 | +0.26(+0.90%) |
Aug 20, 2024 | 28.77 | 29.00 | 28.77 | 29.00 | 311 | -0.06(-0.21%) |
Aug 19, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 238 | +0.18(+0.62%) |
Aug 15, 2024 | 28.88 | 557 | +0.46(+1.62%) | |||
Aug 14, 2024 | 28.49 | 28.49 | 28.42 | 28.42 | 1,197 | -0.12(-0.42%) |
Aug 13, 2024 | 28.38 | 28.54 | 28.38 | 28.54 | 200 | +0.30(+1.06%) |
Aug 12, 2024 | 28.21 | 28.35 | 28.08 | 28.24 | 1,765 | +0.11(+0.39%) |
Aug 09, 2024 | 28.23 | 28.32 | 28.13 | 28.13 | 320 | +0.61(+2.22%) |
Aug 08, 2024 | 30.68 | 30.68 | 26.50 | 27.52 | 1,759 | +1.76(+6.83%) |
Aug 07, 2024 | 25.98 | 25.98 | 25.76 | 25.76 | 332 | -0.83(-3.12%) |
Aug 06, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 187 | -1.24(-4.46%) |
Aug 05, 2024 | 24.00 | 27.83 | 23.82 | 27.83 | 2,892 | +1.45(+5.50%) |
Aug 02, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 147 | -1.09(-3.97%) |
Aug 01, 2024 | 28.29 | 28.59 | 27.47 | 27.47 | 630 | -1.38(-4.78%) |
Jul 31, 2024 | 28.58 | 28.85 | 28.58 | 28.85 | 1,458 | +0.19(+0.66%) |
Jul 30, 2024 | 28.82 | 28.82 | 28.66 | 28.66 | 282 | +0.10(+0.35%) |
Jul 29, 2024 | 28.90 | 28.90 | 28.41 | 28.56 | 861 | -0.32(-1.11%) |
Jul 26, 2024 | 28.66 | 28.88 | 28.66 | 28.88 | 1,700 | +0.51(+1.80%) |
Jul 25, 2024 | 28.34 | 28.40 | 28.22 | 28.37 | 1,534 | -0.26(-0.91%) |
Jul 24, 2024 | 28.67 | 28.80 | 28.63 | 28.63 | 466 | -0.13(-0.45%) |
Jul 23, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 100 | -0.31(-1.07%) |
Jul 22, 2024 | 28.73 | 29.07 | 28.73 | 29.07 | 8,195 | +0.46(+1.61%) |
Jul 19, 2024 | 28.61 | 28.78 | 28.61 | 28.61 | 400 | -0.14(-0.49%) |
Jul 18, 2024 | 29.29 | 29.29 | 28.71 | 28.75 | 481 | -1.43(-4.74%) |
Jul 16, 2024 | 30.18 | 0 | +0.34(+1.14%) | |||
Jul 12, 2024 | 29.84 | 12 | +0.46(+1.56%) | |||
Jul 11, 2024 | 29.42 | 29.51 | 29.38 | 29.38 | 722 | -0.02(-0.08%) |
Jul 10, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 7,875 | +0.45(+1.54%) |
Jul 09, 2024 | 29.27 | 29.27 | 28.71 | 28.96 | 17,098 | -0.48(-1.63%) |
Jul 08, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 19,885 | +0.10(+0.34%) |
Jul 05, 2024 | 29.25 | 29.34 | 29.20 | 29.34 | 4,689 | -0.55(-1.84%) |
Jul 03, 2024 | 29.81 | 29.89 | 29.81 | 29.89 | 306 | +0.75(+2.57%) |
Jun 27, 2024 | 29.14 | 2 | -0.14(-0.48%) | |||
Jun 24, 2024 | 29.28 | 3 | +0.77(+2.70%) | |||
Jun 20, 2024 | 28.51 | 11 | -0.01(-0.04%) | |||
Jun 17, 2024 | 28.52 | 39,797 | +0.31(+1.10%) | |||
Jun 14, 2024 | 28.26 | 28.26 | 28.21 | 28.21 | 591 | -0.41(-1.42%) |
Jun 13, 2024 | 28.81 | 28.81 | 28.61 | 28.62 | 31,045 | -0.61(-2.10%) |
Jun 11, 2024 | 29.23 | 21,886 | -0.36(-1.22%) | |||
Jun 10, 2024 | 29.68 | 29.77 | 29.56 | 29.59 | 17,547 | +0.20(+0.67%) |
Jun 07, 2024 | 29.42 | 29.46 | 29.37 | 29.39 | 5,142 | -0.26(-0.87%) |
Jun 06, 2024 | 30.20 | 30.20 | 29.65 | 29.65 | 109,215 | -0.27(-0.90%) |
Jun 04, 2024 | 29.92 | 6,225 | -0.06(-0.20%) |