Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 28.44 | 28.79 | 28.38 | 28.38 | 2,706 | -0.03(-0.11%) |
Aug 28, 2024 | 28.72 | 28.72 | 28.24 | 28.41 | 525 | -0.30(-1.04%) |
Aug 27, 2024 | 28.53 | 28.86 | 28.53 | 28.71 | 967 | -0.15(-0.52%) |
Aug 26, 2024 | 28.99 | 28.99 | 28.70 | 28.86 | 1,309 | -0.07(-0.24%) |
Aug 23, 2024 | 28.48 | 28.93 | 28.48 | 28.93 | 732 | +0.70(+2.48%) |
Aug 22, 2024 | 28.94 | 28.96 | 28.23 | 28.23 | 2,851 | -0.63(-2.18%) |
Aug 21, 2024 | 28.61 | 28.86 | 28.57 | 28.86 | 5,767 | +0.28(+0.99%) |
Aug 20, 2024 | 28.67 | 28.67 | 28.56 | 28.58 | 1,419 | -0.14(-0.50%) |
Aug 19, 2024 | 28.39 | 28.72 | 28.09 | 28.72 | 2,733 | +0.39(+1.38%) |
Aug 16, 2024 | 28.02 | 28.36 | 28.02 | 28.33 | 1,128 | +0.18(+0.64%) |
Aug 15, 2024 | 27.72 | 28.26 | 27.72 | 28.15 | 5,846 | +0.82(+3.00%) |
Aug 14, 2024 | 27.48 | 27.48 | 27.33 | 27.33 | 1,368 | -0.21(-0.76%) |
Aug 13, 2024 | 27.04 | 27.54 | 27.04 | 27.54 | 2,585 | +0.97(+3.65%) |
Aug 12, 2024 | 26.82 | 26.82 | 26.56 | 26.57 | 2,967 | -0.16(-0.60%) |
Aug 09, 2024 | 26.71 | 26.73 | 26.53 | 26.73 | 1,501 | -0.03(-0.11%) |
Aug 08, 2024 | 26.20 | 26.76 | 26.20 | 26.76 | 1,848 | +1.06(+4.12%) |
Aug 07, 2024 | 26.60 | 26.60 | 25.68 | 25.70 | 5,523 | +0.18(+0.71%) |
Aug 06, 2024 | 25.70 | 25.84 | 25.46 | 25.52 | 11,937 | +0.06(+0.24%) |
Aug 05, 2024 | 24.56 | 25.62 | 24.56 | 25.46 | 305,997 | -0.83(-3.16%) |
Aug 02, 2024 | 26.53 | 26.53 | 26.25 | 26.29 | 6,470 | -1.21(-4.40%) |
Aug 01, 2024 | 28.67 | 28.70 | 27.41 | 27.50 | 13,509 | -1.07(-3.75%) |
Jul 31, 2024 | 28.37 | 28.61 | 28.37 | 28.57 | 5,751 | +0.97(+3.51%) |
Jul 30, 2024 | 28.09 | 28.09 | 27.51 | 27.60 | 8,929 | -0.51(-1.81%) |
Jul 29, 2024 | 28.44 | 28.44 | 28.11 | 28.11 | 2,663 | -0.18(-0.64%) |
Jul 26, 2024 | 28.17 | 28.36 | 28.17 | 28.29 | 4,226 | +0.57(+2.06%) |
Jul 25, 2024 | 27.95 | 28.16 | 27.36 | 27.72 | 5,053 | -0.26(-0.93%) |
Jul 24, 2024 | 28.83 | 28.83 | 27.98 | 27.98 | 2,930 | -1.27(-4.34%) |
Jul 23, 2024 | 29.14 | 29.40 | 29.14 | 29.25 | 6,424 | -0.01(-0.03%) |
Jul 22, 2024 | 29.10 | 29.26 | 28.96 | 29.26 | 3,080 | +0.55(+1.92%) |
Jul 19, 2024 | 29.00 | 29.00 | 28.62 | 28.71 | 1,180 | -0.12(-0.42%) |
Jul 18, 2024 | 29.65 | 29.65 | 28.79 | 28.83 | 2,831 | -0.52(-1.77%) |
Jul 17, 2024 | 29.95 | 29.95 | 29.20 | 29.35 | 5,027 | -0.92(-3.04%) |
Jul 16, 2024 | 30.06 | 30.31 | 29.93 | 30.27 | 6,038 | +0.35(+1.17%) |
Jul 15, 2024 | 29.88 | 30.02 | 29.77 | 29.92 | 8,125 | +0.32(+1.09%) |
Jul 12, 2024 | 29.37 | 29.74 | 29.37 | 29.60 | 6,802 | +0.49(+1.70%) |
Jul 11, 2024 | 29.40 | 29.57 | 29.00 | 29.10 | 2,770 | -0.16(-0.55%) |
Jul 10, 2024 | 29.18 | 29.27 | 28.92 | 29.27 | 3,277 | +0.35(+1.21%) |
Jul 09, 2024 | 29.11 | 29.11 | 28.89 | 28.92 | 2,977 | -0.05(-0.19%) |
Jul 08, 2024 | 28.90 | 29.05 | 28.90 | 28.97 | 4,404 | +0.19(+0.67%) |
Jul 05, 2024 | 28.56 | 28.78 | 28.52 | 28.78 | 3,007 | +0.13(+0.45%) |
Jul 03, 2024 | 28.52 | 28.70 | 28.52 | 28.65 | 2,720 | +0.03(+0.10%) |
Jul 02, 2024 | 28.19 | 28.62 | 28.19 | 28.62 | 5,625 | +0.41(+1.45%) |
Jul 01, 2024 | 28.23 | 28.23 | 28.01 | 28.21 | 5,530 | +0.16(+0.57%) |
Jun 28, 2024 | 28.13 | 28.34 | 28.05 | 28.05 | 5,077 | -0.09(-0.32%) |
Jun 27, 2024 | 27.85 | 28.14 | 27.85 | 28.14 | 8,396 | +0.38(+1.37%) |
Jun 26, 2024 | 27.53 | 27.76 | 27.53 | 27.76 | 2,576 | +0.09(+0.33%) |
Jun 25, 2024 | 27.53 | 27.67 | 27.53 | 27.67 | 3,614 | +0.27(+0.99%) |
Jun 24, 2024 | 27.65 | 27.65 | 27.40 | 27.40 | 4,133 | -0.29(-1.04%) |
Jun 21, 2024 | 27.64 | 27.69 | 27.43 | 27.69 | 5,499 | +0.03(+0.12%) |
Jun 20, 2024 | 27.90 | 27.95 | 27.52 | 27.65 | 2,872 | -0.03(-0.10%) |
Jun 18, 2024 | 27.82 | 28.13 | 27.67 | 27.68 | 22,756 | -0.24(-0.86%) |
Jun 17, 2024 | 27.80 | 27.93 | 27.59 | 27.92 | 5,617 | +0.10(+0.36%) |
Jun 14, 2024 | 27.88 | 27.90 | 27.71 | 27.82 | 7,423 | -0.14(-0.50%) |
Jun 13, 2024 | 28.40 | 28.40 | 27.95 | 27.96 | 11,160 | -0.42(-1.48%) |
Jun 12, 2024 | 28.29 | 28.66 | 28.27 | 28.38 | 14,615 | +0.47(+1.68%) |
Jun 11, 2024 | 27.76 | 27.91 | 27.68 | 27.91 | 2,650 | +0.04(+0.14%) |
Jun 10, 2024 | 27.71 | 27.90 | 27.63 | 27.87 | 9,023 | +0.09(+0.32%) |
Jun 07, 2024 | 27.78 | 28.02 | 27.78 | 27.78 | 7,717 | -0.26(-0.94%) |
Jun 06, 2024 | 28.06 | 28.11 | 27.98 | 28.04 | 5,455 | -0.11(-0.38%) |
Jun 05, 2024 | 27.75 | 28.15 | 27.70 | 28.15 | 4,763 | +0.65(+2.36%) |
Jun 04, 2024 | 27.56 | 27.56 | 27.32 | 27.50 | 6,481 | +0.06(+0.22%) |