Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 29.21 | 29.40 | 29.21 | 29.30 | 401,957 | +0.09(+0.31%) |
Aug 13, 2024 | 29.04 | 29.22 | 28.95 | 29.21 | 361,557 | +0.26(+0.90%) |
Aug 12, 2024 | 29.16 | 29.18 | 28.92 | 28.95 | 345,851 | -0.15(-0.52%) |
Aug 09, 2024 | 29.04 | 29.14 | 28.86 | 29.10 | 362,893 | +0.03(+0.10%) |
Aug 08, 2024 | 28.68 | 29.08 | 28.67 | 29.07 | 319,620 | +0.54(+1.89%) |
Aug 07, 2024 | 28.97 | 29.13 | 28.49 | 28.53 | 426,994 | -0.11(-0.38%) |
Aug 06, 2024 | 28.53 | 29.00 | 28.47 | 28.64 | 493,903 | +0.16(+0.56%) |
Aug 05, 2024 | 28.51 | 28.68 | 28.23 | 28.48 | 503,201 | -0.66(-2.26%) |
Aug 02, 2024 | 29.47 | 29.52 | 28.93 | 29.14 | 338,938 | -0.67(-2.25%) |
Aug 01, 2024 | 30.33 | 30.38 | 29.68 | 29.81 | 563,669 | -0.52(-1.71%) |
Jul 31, 2024 | 30.42 | 30.59 | 30.27 | 30.33 | 404,698 | +0.12(+0.40%) |
Jul 30, 2024 | 30.10 | 30.31 | 30.10 | 30.21 | 254,902 | +0.18(+0.60%) |
Jul 29, 2024 | 30.14 | 30.15 | 29.89 | 30.03 | 345,526 | -0.06(-0.20%) |
Jul 26, 2024 | 29.91 | 30.16 | 29.91 | 30.09 | 378,882 | +0.45(+1.52%) |
Jul 25, 2024 | 29.49 | 29.97 | 29.49 | 29.64 | 282,992 | +0.16(+0.54%) |
Jul 24, 2024 | 29.61 | 29.73 | 29.45 | 29.48 | 415,857 | -0.14(-0.47%) |
Jul 23, 2024 | 29.72 | 29.75 | 29.61 | 29.62 | 288,616 | -0.17(-0.57%) |
Jul 22, 2024 | 29.75 | 29.82 | 29.52 | 29.79 | 577,363 | +0.09(+0.29%) |
Jul 19, 2024 | 29.99 | 29.99 | 29.68 | 29.70 | 113,345 | -0.35(-1.15%) |
Jul 18, 2024 | 30.22 | 30.51 | 29.98 | 30.05 | 307,342 | -0.23(-0.76%) |
Jul 17, 2024 | 30.13 | 30.40 | 30.13 | 30.28 | 470,700 | +0.04(+0.13%) |
Jul 16, 2024 | 29.75 | 30.24 | 29.70 | 30.24 | 279,230 | +0.54(+1.82%) |
Jul 15, 2024 | 29.57 | 29.85 | 29.57 | 29.70 | 335,557 | +0.23(+0.78%) |
Jul 12, 2024 | 29.41 | 29.62 | 29.36 | 29.47 | 240,061 | +0.13(+0.44%) |
Jul 11, 2024 | 29.09 | 29.35 | 29.05 | 29.34 | 316,765 | +0.32(+1.10%) |
Jul 10, 2024 | 28.74 | 29.02 | 28.74 | 29.02 | 340,093 | +0.31(+1.08%) |
Jul 09, 2024 | 28.69 | 28.91 | 28.67 | 28.71 | 385,526 | -0.02(-0.07%) |
Jul 08, 2024 | 28.72 | 28.87 | 28.66 | 28.73 | 265,930 | +0.03(+0.10%) |
Jul 05, 2024 | 28.86 | 28.86 | 28.57 | 28.70 | 251,046 | -0.13(-0.45%) |
Jul 03, 2024 | 28.88 | 28.94 | 28.79 | 28.83 | 199,460 | +0.00(+0.00%) |
Jul 02, 2024 | 28.72 | 28.84 | 28.68 | 28.83 | 335,422 | +0.07(+0.24%) |
Jul 01, 2024 | 29.00 | 29.10 | 28.70 | 28.76 | 458,444 | -0.15(-0.52%) |
Jun 28, 2024 | 28.86 | 29.00 | 28.75 | 28.91 | 320,932 | +0.20(+0.70%) |
Jun 27, 2024 | 28.70 | 28.73 | 28.62 | 28.71 | 338,631 | -0.04(-0.12%) |
Jun 26, 2024 | 28.77 | 28.77 | 28.61 | 28.75 | 375,697 | -0.13(-0.47%) |
Jun 25, 2024 | 29.05 | 29.05 | 28.77 | 28.88 | 361,533 | -0.18(-0.62%) |
Jun 24, 2024 | 28.87 | 29.17 | 28.86 | 29.06 | 400,536 | +0.24(+0.83%) |
Jun 21, 2024 | 28.94 | 28.94 | 28.64 | 28.82 | 474,605 | -0.03(-0.10%) |
Jun 20, 2024 | 28.72 | 28.89 | 28.65 | 28.85 | 410,267 | +0.12(+0.42%) |
Jun 18, 2024 | 28.63 | 28.77 | 28.62 | 28.73 | 279,038 | +0.13(+0.47%) |
Jun 17, 2024 | 28.38 | 28.61 | 28.28 | 28.60 | 354,309 | +0.22(+0.77%) |
Jun 14, 2024 | 28.38 | 28.45 | 28.20 | 28.38 | 270,484 | -0.21(-0.73%) |
Jun 13, 2024 | 28.66 | 28.66 | 28.38 | 28.59 | 317,151 | -0.10(-0.35%) |
Jun 12, 2024 | 28.93 | 28.97 | 28.61 | 28.69 | 357,171 | +0.02(+0.07%) |
Jun 11, 2024 | 28.80 | 28.80 | 28.55 | 28.67 | 404,720 | -0.22(-0.76%) |
Jun 10, 2024 | 28.76 | 28.92 | 28.72 | 28.89 | 445,908 | +0.00(+0.00%) |
Jun 07, 2024 | 28.81 | 29.04 | 28.73 | 28.89 | 549,062 | +0.02(+0.07%) |
Jun 06, 2024 | 28.90 | 29.00 | 28.80 | 28.87 | 533,427 | -0.07(-0.24%) |
Jun 05, 2024 | 28.86 | 28.94 | 28.70 | 28.94 | 370,065 | +0.13(+0.45%) |
Jun 04, 2024 | 28.89 | 28.89 | 28.66 | 28.81 | 232,525 | -0.22(-0.75%) |