Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 28.87 | 28.90 | 28.84 | 28.87 | 33,856 | +0.08(+0.28%) |
Aug 23, 2024 | 28.69 | 28.80 | 28.69 | 28.79 | 21,980 | +0.17(+0.61%) |
Aug 22, 2024 | 28.64 | 28.66 | 28.59 | 28.61 | 34,890 | -0.09(-0.30%) |
Aug 21, 2024 | 28.70 | 28.73 | 28.65 | 28.70 | 263,985 | -0.04(-0.16%) |
Aug 20, 2024 | 28.83 | 28.83 | 28.71 | 28.74 | 23,089 | +0.02(+0.07%) |
Aug 19, 2024 | 28.74 | 28.76 | 28.69 | 28.72 | 105,030 | -0.03(-0.10%) |
Aug 16, 2024 | 28.65 | 28.75 | 28.63 | 28.75 | 36,683 | +0.10(+0.35%) |
Aug 15, 2024 | 28.59 | 28.67 | 28.57 | 28.65 | 22,684 | +0.11(+0.38%) |
Aug 14, 2024 | 28.59 | 28.60 | 28.51 | 28.54 | 28,489 | -0.10(-0.35%) |
Aug 13, 2024 | 28.61 | 28.64 | 28.59 | 28.64 | 20,582 | -0.02(-0.06%) |
Aug 12, 2024 | 28.50 | 28.68 | 28.50 | 28.66 | 21,024 | +0.18(+0.63%) |
Aug 09, 2024 | 28.44 | 28.51 | 28.43 | 28.48 | 16,529 | +0.04(+0.15%) |
Aug 08, 2024 | 28.37 | 28.45 | 28.34 | 28.43 | 242,391 | +0.15(+0.53%) |
Aug 07, 2024 | 28.34 | 28.36 | 28.25 | 28.28 | 28,416 | +0.02(+0.07%) |
Aug 06, 2024 | 28.25 | 28.33 | 28.25 | 28.26 | 24,220 | -0.10(-0.35%) |
Aug 05, 2024 | 28.19 | 28.37 | 28.16 | 28.36 | 59,375 | -0.16(-0.57%) |
Aug 02, 2024 | 28.65 | 28.65 | 28.43 | 28.53 | 69,866 | -0.19(-0.65%) |
Aug 01, 2024 | 28.89 | 28.92 | 28.65 | 28.71 | 25,829 | -0.17(-0.60%) |
Jul 31, 2024 | 28.72 | 28.90 | 28.71 | 28.88 | 19,843 | +0.35(+1.21%) |
Jul 30, 2024 | 28.43 | 28.54 | 28.41 | 28.54 | 19,372 | +0.08(+0.28%) |
Jul 29, 2024 | 28.58 | 28.60 | 28.42 | 28.46 | 82,918 | -0.08(-0.28%) |
Jul 26, 2024 | 28.55 | 28.58 | 28.48 | 28.54 | 21,727 | -0.02(-0.09%) |
Jul 25, 2024 | 28.61 | 28.61 | 28.45 | 28.57 | 14,087 | -0.07(-0.23%) |
Jul 24, 2024 | 28.69 | 28.78 | 28.63 | 28.63 | 28,981 | -0.04(-0.13%) |
Jul 23, 2024 | 28.72 | 28.72 | 28.64 | 28.67 | 57,768 | -0.10(-0.35%) |
Jul 22, 2024 | 28.66 | 28.77 | 28.65 | 28.77 | 28,686 | -0.02(-0.07%) |
Jul 19, 2024 | 28.82 | 28.89 | 28.74 | 28.79 | 8,120 | -0.21(-0.72%) |
Jul 18, 2024 | 29.10 | 29.11 | 28.99 | 29.00 | 14,895 | -0.15(-0.51%) |
Jul 17, 2024 | 29.18 | 29.24 | 29.11 | 29.15 | 91,481 | -0.04(-0.14%) |
Jul 16, 2024 | 29.04 | 29.21 | 29.04 | 29.19 | 37,606 | +0.05(+0.18%) |
Jul 15, 2024 | 29.23 | 29.23 | 29.12 | 29.14 | 31,716 | -0.11(-0.37%) |
Jul 12, 2024 | 29.29 | 29.33 | 29.24 | 29.25 | 192,442 | -0.09(-0.31%) |
Jul 11, 2024 | 29.32 | 29.36 | 29.24 | 29.33 | 16,903 | +0.13(+0.44%) |
Jul 10, 2024 | 29.19 | 29.25 | 29.16 | 29.21 | 25,975 | +0.01(+0.04%) |
Jul 09, 2024 | 29.23 | 29.29 | 29.18 | 29.20 | 23,179 | -0.07(-0.24%) |
Jul 08, 2024 | 29.32 | 29.36 | 29.22 | 29.27 | 26,998 | -0.19(-0.66%) |
Jul 05, 2024 | 29.39 | 29.51 | 29.39 | 29.46 | 36,130 | +0.21(+0.71%) |
Jul 03, 2024 | 29.24 | 29.31 | 29.22 | 29.25 | 32,435 | +0.14(+0.46%) |
Jul 02, 2024 | 29.12 | 29.19 | 29.07 | 29.11 | 40,471 | -0.03(-0.09%) |
Jul 01, 2024 | 29.04 | 29.14 | 28.97 | 29.14 | 42,668 | +0.23(+0.78%) |
Jun 28, 2024 | 29.05 | 29.05 | 28.89 | 28.91 | 36,858 | -0.00(-0.02%) |
Jun 27, 2024 | 28.90 | 28.96 | 28.88 | 28.92 | 29,865 | +0.14(+0.50%) |
Jun 26, 2024 | 28.82 | 28.85 | 28.75 | 28.77 | 74,465 | -0.05(-0.16%) |
Jun 25, 2024 | 28.93 | 28.93 | 28.78 | 28.82 | 98,423 | -0.16(-0.53%) |
Jun 24, 2024 | 28.90 | 28.98 | 28.90 | 28.98 | 63,979 | +0.07(+0.23%) |
Jun 21, 2024 | 29.18 | 29.18 | 28.89 | 28.91 | 31,522 | -0.22(-0.76%) |
Jun 20, 2024 | 29.16 | 29.19 | 29.04 | 29.13 | 50,310 | +0.20(+0.68%) |
Jun 18, 2024 | 28.87 | 28.95 | 28.86 | 28.93 | 30,241 | +0.07(+0.23%) |
Jun 17, 2024 | 28.81 | 28.89 | 28.79 | 28.87 | 25,916 | -0.06(-0.21%) |
Jun 14, 2024 | 28.93 | 28.97 | 28.89 | 28.93 | 29,936 | +0.06(+0.21%) |
Jun 13, 2024 | 28.96 | 28.97 | 28.83 | 28.87 | 41,700 | -0.06(-0.21%) |
Jun 12, 2024 | 29.15 | 29.15 | 28.91 | 28.93 | 24,068 | +0.03(+0.10%) |
Jun 11, 2024 | 28.81 | 28.92 | 28.81 | 28.90 | 17,511 | +0.01(+0.03%) |
Jun 10, 2024 | 28.81 | 28.90 | 28.76 | 28.89 | 8,936 | +0.19(+0.65%) |
Jun 07, 2024 | 28.92 | 28.92 | 28.69 | 28.70 | 59,559 | -0.51(-1.75%) |
Jun 06, 2024 | 29.11 | 29.25 | 29.08 | 29.21 | 12,732 | +0.22(+0.77%) |
Jun 05, 2024 | 28.95 | 28.99 | 28.85 | 28.98 | 38,542 | +0.09(+0.31%) |
Jun 04, 2024 | 28.95 | 29.07 | 28.84 | 28.90 | 82,589 | -0.27(-0.92%) |