Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 28.64 | 28.69 | 28.55 | 28.65 | 13,522 | +0.12(+0.42%) |
Aug 15, 2024 | 28.50 | 28.65 | 28.44 | 28.53 | 31,158 | +0.12(+0.42%) |
Aug 14, 2024 | 28.47 | 28.55 | 28.40 | 28.41 | 19,896 | -0.08(-0.28%) |
Aug 13, 2024 | 28.43 | 28.56 | 28.41 | 28.49 | 25,384 | +0.06(+0.21%) |
Aug 12, 2024 | 28.45 | 28.59 | 28.40 | 28.43 | 5,345 | +0.03(+0.11%) |
Aug 09, 2024 | 28.40 | 28.54 | 28.39 | 28.40 | 12,048 | -0.11(-0.39%) |
Aug 08, 2024 | 28.42 | 28.59 | 28.41 | 28.51 | 32,072 | +0.10(+0.35%) |
Aug 07, 2024 | 28.42 | 28.52 | 28.41 | 28.41 | 8,973 | +0.00(+0.00%) |
Aug 06, 2024 | 28.45 | 28.47 | 28.35 | 28.41 | 12,412 | -0.09(-0.32%) |
Aug 05, 2024 | 28.30 | 28.59 | 28.30 | 28.50 | 16,481 | +0.09(+0.30%) |
Aug 02, 2024 | 28.45 | 28.47 | 28.34 | 28.41 | 11,173 | -0.12(-0.40%) |
Aug 01, 2024 | 28.69 | 28.70 | 28.46 | 28.53 | 70,036 | -0.19(-0.66%) |
Jul 31, 2024 | 28.61 | 28.72 | 28.59 | 28.72 | 12,722 | +0.28(+0.98%) |
Jul 30, 2024 | 28.43 | 28.53 | 28.37 | 28.44 | 8,166 | -0.07(-0.26%) |
Jul 29, 2024 | 28.57 | 28.60 | 28.44 | 28.52 | 21,595 | -0.06(-0.23%) |
Jul 26, 2024 | 28.69 | 28.73 | 28.58 | 28.58 | 16,241 | -0.20(-0.69%) |
Jul 25, 2024 | 28.55 | 28.78 | 28.53 | 28.78 | 575,636 | +0.30(+1.05%) |
Jul 24, 2024 | 28.60 | 28.60 | 28.44 | 28.48 | 5,945 | -0.13(-0.45%) |
Jul 23, 2024 | 28.59 | 28.61 | 28.48 | 28.61 | 10,597 | +0.04(+0.16%) |
Jul 22, 2024 | 28.51 | 28.60 | 28.51 | 28.57 | 9,089 | +0.01(+0.02%) |
Jul 19, 2024 | 28.64 | 28.64 | 28.44 | 28.56 | 7,033 | -0.06(-0.21%) |
Jul 18, 2024 | 28.67 | 28.70 | 28.60 | 28.62 | 5,635 | -0.09(-0.31%) |
Jul 17, 2024 | 28.63 | 28.76 | 28.63 | 28.71 | 14,703 | +0.03(+0.10%) |
Jul 16, 2024 | 28.62 | 28.69 | 28.61 | 28.68 | 5,433 | +0.02(+0.07%) |
Jul 15, 2024 | 28.68 | 28.73 | 28.65 | 28.66 | 9,237 | -0.08(-0.28%) |
Jul 12, 2024 | 28.68 | 28.78 | 28.65 | 28.74 | 14,516 | +0.11(+0.38%) |
Jul 11, 2024 | 28.59 | 28.74 | 28.58 | 28.63 | 15,532 | -0.10(-0.34%) |
Jul 10, 2024 | 28.58 | 28.77 | 28.58 | 28.73 | 38,752 | +0.15(+0.52%) |
Jul 09, 2024 | 28.53 | 28.64 | 28.51 | 28.58 | 71,186 | +0.01(+0.04%) |
Jul 08, 2024 | 28.60 | 28.62 | 28.50 | 28.57 | 22,634 | -0.02(-0.07%) |
Jul 05, 2024 | 28.68 | 28.68 | 28.54 | 28.59 | 12,232 | +0.08(+0.28%) |
Jul 03, 2024 | 28.51 | 28.55 | 28.44 | 28.51 | 10,196 | +0.03(+0.11%) |
Jul 02, 2024 | 28.41 | 28.48 | 28.39 | 28.48 | 12,464 | +0.10(+0.35%) |
Jul 01, 2024 | 28.49 | 28.49 | 28.30 | 28.38 | 32,988 | -0.03(-0.11%) |
Jun 28, 2024 | 28.48 | 28.52 | 28.35 | 28.41 | 21,182 | -0.03(-0.11%) |
Jun 27, 2024 | 28.57 | 28.57 | 28.38 | 28.44 | 26,294 | +0.14(+0.48%) |
Jun 26, 2024 | 28.32 | 28.39 | 28.29 | 28.30 | 11,725 | -0.02(-0.07%) |
Jun 25, 2024 | 28.35 | 28.39 | 28.31 | 28.32 | 5,663 | -0.15(-0.54%) |
Jun 24, 2024 | 28.30 | 28.51 | 28.30 | 28.48 | 16,112 | +0.18(+0.65%) |
Jun 21, 2024 | 28.32 | 28.40 | 28.24 | 28.30 | 17,567 | -0.09(-0.31%) |
Jun 20, 2024 | 28.45 | 28.45 | 28.30 | 28.38 | 15,694 | +0.08(+0.28%) |
Jun 18, 2024 | 28.27 | 28.30 | 28.21 | 28.30 | 17,183 | +0.04(+0.16%) |
Jun 17, 2024 | 28.18 | 28.31 | 28.18 | 28.26 | 7,465 | +0.06(+0.21%) |
Jun 14, 2024 | 28.11 | 28.24 | 28.01 | 28.20 | 11,251 | +0.05(+0.19%) |
Jun 13, 2024 | 28.15 | 28.19 | 28.09 | 28.15 | 9,792 | -0.02(-0.07%) |
Jun 12, 2024 | 28.15 | 28.21 | 28.04 | 28.17 | 10,018 | +0.22(+0.78%) |
Jun 11, 2024 | 28.01 | 28.04 | 27.93 | 27.95 | 13,581 | -0.17(-0.60%) |
Jun 10, 2024 | 27.86 | 28.14 | 27.86 | 28.12 | 12,098 | +0.35(+1.25%) |
Jun 07, 2024 | 27.93 | 28.00 | 27.77 | 27.77 | 8,663 | -0.32(-1.13%) |
Jun 06, 2024 | 28.02 | 28.19 | 28.01 | 28.09 | 4,376 | +0.05(+0.18%) |
Jun 05, 2024 | 27.88 | 28.04 | 27.88 | 28.04 | 13,136 | +0.23(+0.82%) |
Jun 04, 2024 | 27.79 | 27.91 | 27.76 | 27.81 | 11,644 | -0.16(-0.57%) |