Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 28.97 | 29.08 | 28.97 | 29.07 | 5,296 | +0.34(+1.19%) |
Aug 14, 2024 | 28.69 | 28.73 | 28.67 | 28.73 | 6,718 | +0.09(+0.32%) |
Aug 13, 2024 | 28.48 | 28.68 | 28.48 | 28.64 | 18,074 | +0.33(+1.17%) |
Aug 12, 2024 | 28.32 | 28.40 | 28.29 | 28.31 | 13,327 | -0.00(-0.01%) |
Aug 09, 2024 | 28.28 | 28.35 | 28.25 | 28.32 | 7,052 | +0.13(+0.45%) |
Aug 08, 2024 | 27.99 | 28.28 | 27.99 | 28.19 | 11,752 | +0.33(+1.17%) |
Aug 07, 2024 | 28.29 | 28.31 | 27.86 | 27.86 | 11,890 | -0.16(-0.58%) |
Aug 06, 2024 | 28.16 | 28.16 | 28.03 | 28.03 | 2,755 | +0.16(+0.57%) |
Aug 05, 2024 | 28.25 | 28.25 | 27.50 | 27.87 | 36,978 | -0.53(-1.88%) |
Aug 02, 2024 | 28.32 | 28.42 | 28.09 | 28.40 | 43,462 | -0.32(-1.11%) |
Aug 01, 2024 | 29.05 | 29.25 | 28.61 | 28.72 | 12,875 | -0.26(-0.88%) |
Jul 31, 2024 | 28.96 | 29.02 | 28.93 | 28.98 | 58,991 | +0.37(+1.28%) |
Jul 30, 2024 | 28.84 | 28.84 | 28.55 | 28.61 | 2,228 | -0.14(-0.47%) |
Jul 29, 2024 | 28.77 | 28.80 | 28.74 | 28.75 | 1,961 | +0.02(+0.05%) |
Jul 26, 2024 | 28.81 | 28.81 | 28.73 | 28.73 | 1,206 | +0.25(+0.88%) |
Jul 25, 2024 | 28.60 | 28.60 | 28.48 | 28.48 | 3,342 | -0.10(-0.35%) |
Jul 24, 2024 | 28.77 | 28.77 | 28.44 | 28.58 | 28,797 | -0.49(-1.70%) |
Jul 23, 2024 | 29.14 | 29.24 | 29.07 | 29.07 | 14,315 | -0.04(-0.15%) |
Jul 22, 2024 | 29.05 | 29.14 | 29.00 | 29.12 | 9,702 | +0.22(+0.77%) |
Jul 19, 2024 | 29.10 | 29.10 | 28.87 | 28.89 | 10,798 | -0.14(-0.49%) |
Jul 18, 2024 | 29.19 | 29.21 | 28.97 | 29.04 | 2,511 | -0.16(-0.55%) |
Jul 17, 2024 | 29.29 | 29.29 | 29.17 | 29.19 | 13,469 | -0.24(-0.83%) |
Jul 16, 2024 | 29.43 | 29.44 | 29.32 | 29.44 | 4,891 | +0.10(+0.34%) |
Jul 15, 2024 | 29.37 | 29.40 | 29.28 | 29.34 | 6,615 | +0.05(+0.18%) |
Jul 12, 2024 | 29.26 | 29.42 | 29.26 | 29.29 | 22,585 | +0.10(+0.33%) |
Jul 11, 2024 | 29.34 | 29.34 | 29.15 | 29.19 | 22,656 | -0.15(-0.51%) |
Jul 10, 2024 | 29.22 | 29.34 | 29.22 | 29.34 | 9,438 | +0.19(+0.66%) |
Jul 09, 2024 | 29.18 | 29.18 | 29.14 | 29.14 | 12,221 | -0.01(-0.02%) |
Jul 08, 2024 | 29.13 | 29.15 | 29.10 | 29.15 | 4,289 | +0.01(+0.03%) |
Jul 05, 2024 | 28.99 | 29.24 | 28.99 | 29.14 | 8,703 | +0.16(+0.55%) |
Jul 03, 2024 | 28.95 | 28.98 | 28.95 | 28.98 | 213 | +0.07(+0.24%) |
Jul 02, 2024 | 28.78 | 28.91 | 28.78 | 28.91 | 722 | +0.15(+0.52%) |
Jul 01, 2024 | 29.11 | 29.11 | 28.69 | 28.76 | 15,913 | +0.09(+0.32%) |
Jun 28, 2024 | 28.92 | 29.02 | 28.67 | 28.67 | 6,814 | -0.16(-0.55%) |
Jun 27, 2024 | 28.80 | 28.83 | 28.73 | 28.83 | 8,302 | +0.02(+0.08%) |
Jun 26, 2024 | 28.73 | 28.81 | 28.66 | 28.81 | 1,943 | +0.07(+0.25%) |
Jun 25, 2024 | 28.66 | 28.75 | 28.66 | 28.74 | 1,853 | +0.08(+0.27%) |
Jun 24, 2024 | 28.75 | 28.80 | 28.66 | 28.66 | 4,145 | -0.07(-0.25%) |
Jun 21, 2024 | 28.74 | 28.75 | 28.73 | 28.73 | 1,363 | -0.03(-0.12%) |
Jun 20, 2024 | 28.76 | 28.78 | 28.70 | 28.76 | 2,894 | -0.05(-0.19%) |
Jun 18, 2024 | 28.77 | 28.83 | 28.75 | 28.82 | 5,863 | +0.06(+0.20%) |
Jun 17, 2024 | 28.50 | 28.85 | 28.50 | 28.76 | 21,828 | +0.24(+0.83%) |
Jun 14, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 100 | -0.03(-0.10%) |
Jun 13, 2024 | 28.52 | 28.55 | 28.52 | 28.55 | 764 | +0.04(+0.16%) |
Jun 12, 2024 | 28.58 | 28.58 | 28.51 | 28.51 | 912 | +0.28(+1.00%) |
Jun 11, 2024 | 28.15 | 28.23 | 28.15 | 28.23 | 994 | +0.06(+0.22%) |
Jun 10, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 184 | +0.05(+0.17%) |
Jun 07, 2024 | 28.14 | 28.15 | 28.09 | 28.12 | 1,983 | -0.00(-0.01%) |
Jun 06, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 170 | -0.00(-0.01%) |
Jun 05, 2024 | 27.89 | 28.12 | 27.89 | 28.12 | 790 | +0.30(+1.07%) |
Jun 04, 2024 | 27.65 | 27.83 | 27.65 | 27.83 | 763 | +0.06(+0.23%) |