Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 28.20 | 28.59 | 28.20 | 28.57 | 34,778 | +0.14(+0.49%) |
Aug 29, 2024 | 28.18 | 28.51 | 28.15 | 28.43 | 103,705 | +0.62(+2.23%) |
Aug 28, 2024 | 28.01 | 28.01 | 27.74 | 27.81 | 29,905 | -0.75(-2.63%) |
Aug 27, 2024 | 28.77 | 28.89 | 28.51 | 28.56 | 19,927 | -0.30(-1.04%) |
Aug 26, 2024 | 29.00 | 29.00 | 28.86 | 28.86 | 26,550 | +0.05(+0.17%) |
Aug 23, 2024 | 28.73 | 28.86 | 28.70 | 28.81 | 118,103 | +0.33(+1.16%) |
Aug 22, 2024 | 28.62 | 28.62 | 28.47 | 28.48 | 255,766 | +0.03(+0.09%) |
Aug 21, 2024 | 28.48 | 28.61 | 28.41 | 28.45 | 50,561 | -0.02(-0.05%) |
Aug 20, 2024 | 28.77 | 28.77 | 28.43 | 28.47 | 113,682 | -0.45(-1.56%) |
Aug 19, 2024 | 28.98 | 29.03 | 28.67 | 28.92 | 108,863 | +0.20(+0.70%) |
Aug 16, 2024 | 28.35 | 28.75 | 28.32 | 28.72 | 51,559 | +0.55(+1.95%) |
Aug 15, 2024 | 28.02 | 28.30 | 28.02 | 28.17 | 27,150 | +0.27(+0.97%) |
Aug 14, 2024 | 27.41 | 27.90 | 27.39 | 27.90 | 76,449 | +0.61(+2.25%) |
Aug 13, 2024 | 27.58 | 27.58 | 27.15 | 27.29 | 129,405 | -0.05(-0.20%) |
Aug 12, 2024 | 27.96 | 27.96 | 27.33 | 27.34 | 263,295 | -0.56(-2.01%) |
Aug 09, 2024 | 28.51 | 28.51 | 27.71 | 27.90 | 50,723 | -0.24(-0.85%) |
Aug 08, 2024 | 27.68 | 28.22 | 27.68 | 28.14 | 39,999 | +0.28(+1.01%) |
Aug 07, 2024 | 28.24 | 28.42 | 27.80 | 27.86 | 24,604 | -0.13(-0.47%) |
Aug 06, 2024 | 27.57 | 28.13 | 27.57 | 27.99 | 21,755 | +0.51(+1.86%) |
Aug 05, 2024 | 27.08 | 27.69 | 27.00 | 27.48 | 183,836 | -0.76(-2.70%) |
Aug 02, 2024 | 28.44 | 28.50 | 27.99 | 28.24 | 143,958 | -0.57(-1.97%) |
Aug 01, 2024 | 29.30 | 29.30 | 28.53 | 28.81 | 150,327 | -0.11(-0.38%) |
Jul 31, 2024 | 29.21 | 29.31 | 28.90 | 28.92 | 37,905 | -0.11(-0.38%) |
Jul 30, 2024 | 28.89 | 29.15 | 28.78 | 29.03 | 116,712 | +0.13(+0.45%) |
Jul 29, 2024 | 29.06 | 29.06 | 28.77 | 28.90 | 134,676 | -0.12(-0.43%) |
Jul 26, 2024 | 28.94 | 29.20 | 28.89 | 29.02 | 102,123 | +0.21(+0.74%) |
Jul 25, 2024 | 28.97 | 29.14 | 28.79 | 28.81 | 22,464 | -0.13(-0.45%) |
Jul 24, 2024 | 29.58 | 29.58 | 28.94 | 28.94 | 183,890 | -0.74(-2.49%) |
Jul 23, 2024 | 29.63 | 29.71 | 29.55 | 29.68 | 145,036 | -0.12(-0.40%) |
Jul 22, 2024 | 29.66 | 29.87 | 29.55 | 29.80 | 126,770 | +0.24(+0.81%) |
Jul 19, 2024 | 29.77 | 29.96 | 29.54 | 29.56 | 147,741 | -0.16(-0.54%) |
Jul 18, 2024 | 29.76 | 29.87 | 29.67 | 29.72 | 50,578 | +0.08(+0.27%) |
Jul 17, 2024 | 29.78 | 29.84 | 29.59 | 29.64 | 65,465 | +0.13(+0.44%) |
Jul 16, 2024 | 29.29 | 29.61 | 29.29 | 29.51 | 41,393 | +0.10(+0.34%) |
Jul 15, 2024 | 29.19 | 29.53 | 29.19 | 29.41 | 140,212 | +0.19(+0.65%) |
Jul 12, 2024 | 29.05 | 29.29 | 29.05 | 29.22 | 67,993 | +0.13(+0.46%) |
Jul 11, 2024 | 29.05 | 29.11 | 28.97 | 29.09 | 94,318 | -0.00(-0.02%) |
Jul 10, 2024 | 29.29 | 29.29 | 28.91 | 29.09 | 47,283 | -0.07(-0.24%) |
Jul 09, 2024 | 29.37 | 29.37 | 28.86 | 29.16 | 181,309 | +0.03(+0.10%) |
Jul 08, 2024 | 29.05 | 29.20 | 28.99 | 29.13 | 234,869 | +0.20(+0.71%) |
Jul 05, 2024 | 29.25 | 29.25 | 28.92 | 28.93 | 83,954 | -0.38(-1.31%) |
Jul 03, 2024 | 28.91 | 29.41 | 28.91 | 29.31 | 23,367 | +0.17(+0.58%) |
Jul 02, 2024 | 29.21 | 29.30 | 29.01 | 29.14 | 177,839 | +0.25(+0.87%) |
Jul 01, 2024 | 29.62 | 29.62 | 28.81 | 28.89 | 145,474 | -0.05(-0.17%) |
Jun 28, 2024 | 28.63 | 29.03 | 28.62 | 28.94 | 88,609 | +0.18(+0.63%) |
Jun 27, 2024 | 28.77 | 28.77 | 28.58 | 28.76 | 104,173 | +0.01(+0.04%) |
Jun 26, 2024 | 28.58 | 28.78 | 28.55 | 28.75 | 145,801 | +0.02(+0.07%) |
Jun 25, 2024 | 28.55 | 28.80 | 28.46 | 28.73 | 97,106 | +0.01(+0.03%) |
Jun 24, 2024 | 28.16 | 28.72 | 28.16 | 28.72 | 181,799 | +0.54(+1.92%) |
Jun 21, 2024 | 28.11 | 28.24 | 28.11 | 28.18 | 148,078 | +0.04(+0.14%) |
Jun 20, 2024 | 28.04 | 28.14 | 27.88 | 28.14 | 407,579 | +0.27(+0.97%) |
Jun 18, 2024 | 28.08 | 28.08 | 27.75 | 27.87 | 352,484 | -0.04(-0.14%) |
Jun 17, 2024 | 27.69 | 27.91 | 27.51 | 27.91 | 64,221 | +0.32(+1.16%) |
Jun 14, 2024 | 27.70 | 27.80 | 27.51 | 27.59 | 46,402 | -0.23(-0.83%) |
Jun 13, 2024 | 27.83 | 27.96 | 27.78 | 27.82 | 43,211 | -0.11(-0.39%) |
Jun 12, 2024 | 28.13 | 28.19 | 27.93 | 27.93 | 13,002 | -0.19(-0.68%) |
Jun 11, 2024 | 28.19 | 28.28 | 28.04 | 28.12 | 285,312 | -0.08(-0.28%) |
Jun 10, 2024 | 27.87 | 28.34 | 27.86 | 28.20 | 207,276 | +0.23(+0.82%) |
Jun 07, 2024 | 27.75 | 28.03 | 27.66 | 27.97 | 283,740 | -0.01(-0.04%) |
Jun 06, 2024 | 27.88 | 27.98 | 27.62 | 27.98 | 142,065 | +0.32(+1.16%) |
Jun 05, 2024 | 27.53 | 27.71 | 27.21 | 27.66 | 74,167 | +0.26(+0.95%) |
Jun 04, 2024 | 27.20 | 27.51 | 27.00 | 27.40 | 104,767 | +0.14(+0.51%) |