Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 28.87 | 28.96 | 28.85 | 28.94 | 1,297,927 | +0.11(+0.38%) |
Aug 22, 2024 | 28.89 | 28.89 | 28.81 | 28.83 | 680,496 | -0.10(-0.35%) |
Aug 21, 2024 | 28.91 | 28.98 | 28.86 | 28.93 | 1,076,917 | +0.05(+0.17%) |
Aug 20, 2024 | 28.85 | 28.88 | 28.83 | 28.88 | 947,177 | +0.08(+0.28%) |
Aug 19, 2024 | 28.77 | 28.82 | 28.76 | 28.80 | 2,502,867 | +0.03(+0.10%) |
Aug 16, 2024 | 28.78 | 28.78 | 28.72 | 28.77 | 1,244,445 | +0.04(+0.14%) |
Aug 15, 2024 | 28.70 | 28.74 | 28.69 | 28.73 | 1,857,918 | -0.15(-0.52%) |
Aug 14, 2024 | 28.85 | 28.92 | 28.84 | 28.88 | 1,084,958 | +0.01(+0.03%) |
Aug 13, 2024 | 28.86 | 28.87 | 28.83 | 28.87 | 762,674 | +0.09(+0.31%) |
Aug 12, 2024 | 28.68 | 28.78 | 28.67 | 28.78 | 1,831,936 | +0.08(+0.28%) |
Aug 09, 2024 | 28.75 | 28.75 | 28.69 | 28.70 | 1,004,846 | +0.05(+0.19%) |
Aug 08, 2024 | 28.62 | 28.66 | 28.60 | 28.64 | 1,413,005 | -0.07(-0.23%) |
Aug 07, 2024 | 28.72 | 28.73 | 28.66 | 28.71 | 1,800,626 | -0.06(-0.21%) |
Aug 06, 2024 | 28.89 | 28.89 | 28.74 | 28.77 | 2,306,479 | -0.16(-0.55%) |
Aug 05, 2024 | 29.08 | 29.13 | 28.86 | 28.93 | 5,298,243 | +0.00(+0.00%) |
Aug 02, 2024 | 28.81 | 28.95 | 28.80 | 28.93 | 3,164,106 | +0.34(+1.19%) |
Aug 01, 2024 | 28.54 | 28.62 | 28.53 | 28.59 | 1,462,734 | +0.01(+0.03%) |
Jul 31, 2024 | 28.49 | 28.58 | 28.43 | 28.58 | 1,695,840 | +0.16(+0.56%) |
Jul 30, 2024 | 28.40 | 28.45 | 28.37 | 28.42 | 1,454,230 | +0.03(+0.11%) |
Jul 29, 2024 | 28.39 | 28.40 | 28.36 | 28.39 | 820,406 | +0.03(+0.11%) |
Jul 26, 2024 | 28.35 | 28.37 | 28.33 | 28.36 | 810,123 | +0.10(+0.35%) |
Jul 25, 2024 | 28.25 | 28.33 | 28.24 | 28.26 | 1,108,445 | +0.03(+0.11%) |
Jul 24, 2024 | 28.30 | 28.33 | 28.23 | 28.23 | 1,834,251 | -0.01(-0.04%) |
Jul 23, 2024 | 28.25 | 28.28 | 28.24 | 28.24 | 851,930 | +0.02(+0.07%) |
Jul 22, 2024 | 28.25 | 28.27 | 28.19 | 28.22 | 627,943 | -0.03(-0.09%) |
Jul 19, 2024 | 28.25 | 28.27 | 28.23 | 28.25 | 1,216,832 | -0.04(-0.16%) |
Jul 18, 2024 | 28.32 | 28.36 | 28.29 | 28.29 | 1,696,542 | -0.06(-0.21%) |
Jul 17, 2024 | 28.30 | 28.36 | 28.29 | 28.35 | 2,555,742 | +0.02(+0.07%) |
Jul 16, 2024 | 28.29 | 28.34 | 28.27 | 28.33 | 1,911,696 | +0.07(+0.25%) |
Jul 15, 2024 | 28.28 | 28.30 | 28.25 | 28.26 | 1,060,227 | -0.05(-0.18%) |
Jul 12, 2024 | 28.26 | 28.31 | 28.25 | 28.31 | 943,484 | +0.07(+0.25%) |
Jul 11, 2024 | 28.26 | 28.30 | 28.22 | 28.24 | 1,427,709 | +0.14(+0.50%) |
Jul 10, 2024 | 28.12 | 28.12 | 28.09 | 28.10 | 1,667,375 | +0.00(+0.00%) |
Jul 09, 2024 | 28.09 | 28.11 | 28.05 | 28.10 | 1,042,387 | -0.02(-0.07%) |
Jul 08, 2024 | 28.10 | 28.13 | 28.08 | 28.12 | 860,586 | +0.00(+0.00%) |
Jul 05, 2024 | 28.08 | 28.13 | 28.05 | 28.12 | 861,068 | +0.13(+0.46%) |
Jul 03, 2024 | 27.91 | 28.01 | 27.90 | 27.99 | 929,075 | +0.12(+0.43%) |
Jul 02, 2024 | 27.88 | 27.89 | 27.84 | 27.87 | 1,665,530 | +0.07(+0.25%) |
Jul 01, 2024 | 27.82 | 27.86 | 27.77 | 27.80 | 1,621,782 | -0.13(-0.48%) |
Jun 28, 2024 | 28.04 | 28.06 | 27.92 | 27.93 | 3,254,647 | -0.07(-0.25%) |
Jun 27, 2024 | 27.99 | 28.01 | 27.98 | 28.00 | 1,644,489 | +0.05(+0.18%) |
Jun 26, 2024 | 27.96 | 27.97 | 27.93 | 27.95 | 2,103,845 | -0.11(-0.39%) |
Jun 25, 2024 | 28.02 | 28.06 | 28.01 | 28.06 | 1,320,969 | +0.02(+0.07%) |
Jun 24, 2024 | 28.02 | 28.04 | 28.00 | 28.04 | 872,005 | +0.02(+0.07%) |
Jun 21, 2024 | 28.07 | 28.08 | 28.00 | 28.02 | 1,173,082 | +0.00(+0.00%) |
Jun 20, 2024 | 27.98 | 28.03 | 27.97 | 28.02 | 1,489,315 | -0.05(-0.18%) |
Jun 18, 2024 | 28.02 | 28.10 | 28.01 | 28.07 | 1,829,950 | +0.09(+0.32%) |
Jun 17, 2024 | 27.99 | 27.99 | 27.95 | 27.98 | 447,422 | -0.09(-0.32%) |
Jun 14, 2024 | 28.05 | 28.09 | 28.03 | 28.07 | 699,767 | +0.04(+0.14%) |
Jun 13, 2024 | 27.99 | 28.07 | 27.98 | 28.03 | 1,096,749 | +0.12(+0.43%) |
Jun 12, 2024 | 27.98 | 28.03 | 27.90 | 27.91 | 1,692,171 | +0.11(+0.39%) |
Jun 11, 2024 | 27.74 | 27.80 | 27.72 | 27.80 | 1,495,404 | +0.11(+0.40%) |
Jun 10, 2024 | 27.71 | 27.72 | 27.68 | 27.69 | 914,205 | -0.03(-0.11%) |
Jun 07, 2024 | 27.77 | 27.77 | 27.72 | 27.72 | 2,220,359 | -0.21(-0.75%) |
Jun 06, 2024 | 27.91 | 27.95 | 27.90 | 27.93 | 715,953 | +0.01(+0.04%) |
Jun 05, 2024 | 27.89 | 27.93 | 27.83 | 27.92 | 4,035,684 | +0.05(+0.18%) |
Jun 04, 2024 | 27.81 | 27.89 | 27.81 | 27.87 | 1,184,615 | +0.11(+0.40%) |