Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 29.50 | 29.67 | 29.47 | 29.60 | 42,638 | +0.24(+0.83%) |
Aug 20, 2024 | 29.48 | 29.50 | 29.32 | 29.36 | 58,317 | -0.17(-0.58%) |
Aug 19, 2024 | 29.42 | 29.59 | 29.40 | 29.53 | 45,424 | +0.29(+0.99%) |
Aug 16, 2024 | 29.19 | 29.32 | 29.18 | 29.24 | 40,971 | +0.01(+0.03%) |
Aug 15, 2024 | 29.02 | 29.40 | 28.91 | 29.23 | 46,159 | +0.43(+1.49%) |
Aug 14, 2024 | 28.61 | 28.80 | 28.60 | 28.80 | 52,393 | +0.00(+0.00%) |
Aug 13, 2024 | 28.35 | 28.92 | 28.35 | 28.80 | 50,766 | +0.55(+1.95%) |
Aug 12, 2024 | 28.19 | 28.35 | 28.15 | 28.25 | 21,103 | +0.05(+0.18%) |
Aug 09, 2024 | 28.00 | 28.29 | 28.00 | 28.20 | 27,621 | +0.01(+0.04%) |
Aug 08, 2024 | 27.80 | 28.19 | 27.75 | 28.19 | 47,907 | +0.56(+2.03%) |
Aug 07, 2024 | 28.03 | 28.06 | 27.63 | 27.63 | 57,425 | +0.01(+0.04%) |
Aug 06, 2024 | 27.49 | 27.70 | 27.46 | 27.62 | 1,347,343 | +0.31(+1.12%) |
Aug 05, 2024 | 26.53 | 27.52 | 26.53 | 27.31 | 28,395 | -0.54(-1.92%) |
Aug 02, 2024 | 28.41 | 28.41 | 27.75 | 27.85 | 33,510 | -0.54(-1.91%) |
Aug 01, 2024 | 28.88 | 28.98 | 28.27 | 28.39 | 33,300 | -0.64(-2.20%) |
Jul 31, 2024 | 28.79 | 29.21 | 28.79 | 29.03 | 52,982 | +0.43(+1.49%) |
Jul 30, 2024 | 28.61 | 28.61 | 28.49 | 28.60 | 47,014 | -0.03(-0.09%) |
Jul 29, 2024 | 28.63 | 28.86 | 28.59 | 28.63 | 45,101 | -0.18(-0.62%) |
Jul 26, 2024 | 28.67 | 28.85 | 28.59 | 28.81 | 42,121 | +0.32(+1.12%) |
Jul 25, 2024 | 28.48 | 28.69 | 28.24 | 28.49 | 39,620 | -0.03(-0.11%) |
Jul 24, 2024 | 28.87 | 28.87 | 28.40 | 28.52 | 53,751 | -0.48(-1.66%) |
Jul 23, 2024 | 28.92 | 29.17 | 28.88 | 29.00 | 22,749 | -0.21(-0.70%) |
Jul 22, 2024 | 28.77 | 29.74 | 28.77 | 29.21 | 75,943 | +0.48(+1.65%) |
Jul 19, 2024 | 28.82 | 28.84 | 28.72 | 28.73 | 35,274 | -0.27(-0.93%) |
Jul 18, 2024 | 29.16 | 29.28 | 28.84 | 29.00 | 37,076 | -0.20(-0.68%) |
Jul 17, 2024 | 29.30 | 29.38 | 29.17 | 29.20 | 35,928 | -0.28(-0.95%) |
Jul 16, 2024 | 29.39 | 29.52 | 29.37 | 29.48 | 28,597 | +0.10(+0.34%) |
Jul 15, 2024 | 29.64 | 29.64 | 29.37 | 29.38 | 30,102 | -0.60(-2.00%) |
Jul 12, 2024 | 29.73 | 29.98 | 29.66 | 29.98 | 41,871 | +0.53(+1.80%) |
Jul 11, 2024 | 29.27 | 29.47 | 29.27 | 29.45 | 29,401 | +0.13(+0.44%) |
Jul 10, 2024 | 29.29 | 29.32 | 28.84 | 29.32 | 49,986 | +0.37(+1.28%) |
Jul 09, 2024 | 29.06 | 29.08 | 28.92 | 28.95 | 49,584 | -0.19(-0.65%) |
Jul 08, 2024 | 29.11 | 29.18 | 29.06 | 29.14 | 21,252 | +0.06(+0.21%) |
Jul 05, 2024 | 29.05 | 29.24 | 28.98 | 29.08 | 31,739 | +0.05(+0.17%) |
Jul 03, 2024 | 28.66 | 29.13 | 28.66 | 29.03 | 29,548 | +0.43(+1.50%) |
Jul 02, 2024 | 28.42 | 28.71 | 28.42 | 28.60 | 29,200 | +0.10(+0.35%) |
Jul 01, 2024 | 28.65 | 28.70 | 28.46 | 28.50 | 68,577 | +0.04(+0.14%) |
Jun 28, 2024 | 28.66 | 28.66 | 28.44 | 28.46 | 36,752 | +0.01(+0.04%) |
Jun 27, 2024 | 28.51 | 28.57 | 28.42 | 28.45 | 38,276 | -0.03(-0.11%) |
Jun 26, 2024 | 28.50 | 28.94 | 28.46 | 28.48 | 33,728 | -0.51(-1.76%) |
Jun 25, 2024 | 28.74 | 29.01 | 28.46 | 28.99 | 34,984 | +0.38(+1.33%) |
Jun 24, 2024 | 28.56 | 28.74 | 28.54 | 28.61 | 50,942 | +0.20(+0.70%) |
Jun 21, 2024 | 28.42 | 28.49 | 28.40 | 28.41 | 65,619 | -0.24(-0.84%) |
Jun 20, 2024 | 28.30 | 28.76 | 28.30 | 28.65 | 27,972 | +0.07(+0.24%) |
Jun 18, 2024 | 28.63 | 28.86 | 28.49 | 28.58 | 67,388 | +0.09(+0.32%) |
Jun 17, 2024 | 28.31 | 28.61 | 28.27 | 28.49 | 49,423 | +0.19(+0.67%) |
Jun 14, 2024 | 28.36 | 28.42 | 28.21 | 28.30 | 23,129 | -0.34(-1.19%) |
Jun 13, 2024 | 28.62 | 28.96 | 28.55 | 28.64 | 58,792 | -0.40(-1.38%) |
Jun 12, 2024 | 29.44 | 29.44 | 28.91 | 29.04 | 56,828 | +0.43(+1.50%) |
Jun 11, 2024 | 28.58 | 28.79 | 28.54 | 28.61 | 66,039 | -0.34(-1.17%) |
Jun 10, 2024 | 28.89 | 29.23 | 28.74 | 28.95 | 76,028 | +0.14(+0.49%) |
Jun 07, 2024 | 28.80 | 29.06 | 28.80 | 28.81 | 90,069 | -0.40(-1.37%) |
Jun 06, 2024 | 29.13 | 29.31 | 29.07 | 29.21 | 32,185 | +0.10(+0.34%) |
Jun 05, 2024 | 28.94 | 29.11 | 28.89 | 29.11 | 40,499 | +0.39(+1.36%) |
Jun 04, 2024 | 28.77 | 28.81 | 28.63 | 28.72 | 33,530 | +0.21(+0.74%) |