Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 29.64 | 29.94 | 29.47 | 29.50 | 46,728 | -0.01(-0.05%) |
Aug 21, 2024 | 29.45 | 29.62 | 29.39 | 29.51 | 65,909 | +0.19(+0.66%) |
Aug 20, 2024 | 29.32 | 29.36 | 29.25 | 29.32 | 93,550 | -0.03(-0.11%) |
Aug 19, 2024 | 29.19 | 29.39 | 29.16 | 29.35 | 89,289 | +0.32(+1.10%) |
Aug 16, 2024 | 28.89 | 29.09 | 28.86 | 29.03 | 30,630 | +0.08(+0.28%) |
Aug 15, 2024 | 28.83 | 28.99 | 28.82 | 28.95 | 92,920 | +0.31(+1.10%) |
Aug 14, 2024 | 28.54 | 28.71 | 28.48 | 28.64 | 42,414 | +0.09(+0.32%) |
Aug 13, 2024 | 28.25 | 28.55 | 28.21 | 28.55 | 37,839 | +0.47(+1.67%) |
Aug 12, 2024 | 28.08 | 28.16 | 28.03 | 28.08 | 38,694 | -0.02(-0.09%) |
Aug 09, 2024 | 28.00 | 28.13 | 27.94 | 28.10 | 39,133 | +0.03(+0.11%) |
Aug 08, 2024 | 27.87 | 28.07 | 27.78 | 28.07 | 85,516 | +0.54(+1.95%) |
Aug 07, 2024 | 27.87 | 27.90 | 27.50 | 27.53 | 93,097 | +0.13(+0.48%) |
Aug 06, 2024 | 27.23 | 27.56 | 27.13 | 27.40 | 107,551 | +0.05(+0.18%) |
Aug 05, 2024 | 27.04 | 27.45 | 27.01 | 27.35 | 129,353 | -0.65(-2.34%) |
Aug 02, 2024 | 28.03 | 28.11 | 27.77 | 28.00 | 121,673 | -0.27(-0.95%) |
Aug 01, 2024 | 28.60 | 28.71 | 28.15 | 28.27 | 76,739 | -0.55(-1.89%) |
Jul 31, 2024 | 28.84 | 28.94 | 28.77 | 28.82 | 80,374 | +0.27(+0.94%) |
Jul 30, 2024 | 28.52 | 28.58 | 28.48 | 28.55 | 100,533 | +0.06(+0.22%) |
Jul 29, 2024 | 28.53 | 28.53 | 28.40 | 28.49 | 544,867 | -0.11(-0.37%) |
Jul 26, 2024 | 28.49 | 28.61 | 28.46 | 28.59 | 107,327 | +0.31(+1.11%) |
Jul 25, 2024 | 28.23 | 28.47 | 28.20 | 28.28 | 99,768 | -0.05(-0.18%) |
Jul 24, 2024 | 28.43 | 28.54 | 28.33 | 28.33 | 104,186 | -0.21(-0.74%) |
Jul 23, 2024 | 28.58 | 28.59 | 28.53 | 28.54 | 81,356 | -0.08(-0.30%) |
Jul 22, 2024 | 28.56 | 28.64 | 28.50 | 28.62 | 83,875 | +0.23(+0.79%) |
Jul 19, 2024 | 28.41 | 28.47 | 28.35 | 28.40 | 55,059 | -0.12(-0.42%) |
Jul 18, 2024 | 28.81 | 28.83 | 28.48 | 28.52 | 70,901 | -0.18(-0.64%) |
Jul 17, 2024 | 28.59 | 28.75 | 28.59 | 28.70 | 73,939 | +0.04(+0.16%) |
Jul 16, 2024 | 28.44 | 28.66 | 28.43 | 28.66 | 71,814 | +0.20(+0.70%) |
Jul 15, 2024 | 28.60 | 28.60 | 28.44 | 28.46 | 129,059 | -0.18(-0.65%) |
Jul 12, 2024 | 28.58 | 28.73 | 28.54 | 28.64 | 53,665 | +0.22(+0.77%) |
Jul 11, 2024 | 28.45 | 28.50 | 28.41 | 28.43 | 101,167 | +0.16(+0.57%) |
Jul 10, 2024 | 28.18 | 28.27 | 28.13 | 28.27 | 101,515 | +0.32(+1.15%) |
Jul 09, 2024 | 27.99 | 27.99 | 27.89 | 27.95 | 133,220 | -0.06(-0.21%) |
Jul 08, 2024 | 28.11 | 28.11 | 28.00 | 28.00 | 50,630 | -0.06(-0.21%) |
Jul 05, 2024 | 28.13 | 28.13 | 27.93 | 28.07 | 37,921 | +0.06(+0.21%) |
Jul 03, 2024 | 27.89 | 28.05 | 27.89 | 28.00 | 64,658 | +0.27(+0.99%) |
Jul 02, 2024 | 27.57 | 27.73 | 27.57 | 27.73 | 152,461 | +0.08(+0.29%) |
Jul 01, 2024 | 27.84 | 27.91 | 27.62 | 27.65 | 213,445 | +0.03(+0.10%) |
Jun 28, 2024 | 27.68 | 27.74 | 27.55 | 27.62 | 163,941 | +0.04(+0.15%) |
Jun 27, 2024 | 27.56 | 27.62 | 27.52 | 27.58 | 98,471 | +0.10(+0.38%) |
Jun 26, 2024 | 27.46 | 27.52 | 27.27 | 27.48 | 49,226 | -0.20(-0.73%) |
Jun 25, 2024 | 27.63 | 27.69 | 27.59 | 27.68 | 72,391 | -0.02(-0.07%) |
Jun 24, 2024 | 27.63 | 27.76 | 27.61 | 27.70 | 260,807 | +0.32(+1.16%) |
Jun 21, 2024 | 27.36 | 27.43 | 27.36 | 27.38 | 49,628 | -0.16(-0.57%) |
Jun 20, 2024 | 27.53 | 27.56 | 27.47 | 27.53 | 53,237 | -0.05(-0.18%) |
Jun 18, 2024 | 27.51 | 27.60 | 27.49 | 27.58 | 99,854 | +0.12(+0.43%) |
Jun 17, 2024 | 27.29 | 27.48 | 27.26 | 27.47 | 86,540 | +0.07(+0.25%) |
Jun 14, 2024 | 27.31 | 27.40 | 27.23 | 27.40 | 113,792 | -0.20(-0.71%) |
Jun 13, 2024 | 27.80 | 27.80 | 27.51 | 27.59 | 120,211 | -0.32(-1.16%) |
Jun 12, 2024 | 28.15 | 28.15 | 27.90 | 27.92 | 116,453 | +0.22(+0.78%) |
Jun 11, 2024 | 27.75 | 27.75 | 27.57 | 27.70 | 100,032 | -0.30(-1.08%) |
Jun 10, 2024 | 27.93 | 28.03 | 27.85 | 28.00 | 47,284 | +0.03(+0.12%) |
Jun 07, 2024 | 28.01 | 28.10 | 27.96 | 27.97 | 97,303 | -0.28(-0.99%) |
Jun 06, 2024 | 28.17 | 28.29 | 28.17 | 28.25 | 92,459 | +0.03(+0.10%) |
Jun 05, 2024 | 28.26 | 28.26 | 28.12 | 28.22 | 77,525 | +0.02(+0.09%) |
Jun 04, 2024 | 28.20 | 28.21 | 28.09 | 28.20 | 76,582 | -0.02(-0.09%) |