Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 29.28 | 29.30 | 29.27 | 29.28 | 945,512 | -0.01(-0.03%) |
Aug 29, 2024 | 29.28 | 29.29 | 29.27 | 29.29 | 1,425,083 | +0.00(+0.00%) |
Aug 28, 2024 | 29.29 | 29.31 | 29.29 | 29.29 | 1,638,104 | +0.00(+0.00%) |
Aug 27, 2024 | 29.27 | 29.30 | 29.26 | 29.29 | 1,114,633 | +0.02(+0.07%) |
Aug 26, 2024 | 29.30 | 29.30 | 29.27 | 29.27 | 511,722 | -0.02(-0.07%) |
Aug 23, 2024 | 29.24 | 29.29 | 29.23 | 29.29 | 711,082 | +0.06(+0.21%) |
Aug 22, 2024 | 29.25 | 29.25 | 29.22 | 29.23 | 407,117 | -0.03(-0.10%) |
Aug 21, 2024 | 29.24 | 29.28 | 29.23 | 29.26 | 1,073,090 | +0.03(+0.10%) |
Aug 20, 2024 | 29.22 | 29.23 | 29.21 | 29.23 | 1,203,596 | +0.04(+0.14%) |
Aug 19, 2024 | 29.19 | 29.20 | 29.18 | 29.19 | 550,701 | +0.01(+0.03%) |
Aug 16, 2024 | 29.20 | 29.20 | 29.16 | 29.18 | 847,230 | +0.02(+0.07%) |
Aug 15, 2024 | 29.16 | 29.17 | 29.14 | 29.16 | 798,119 | -0.07(-0.24%) |
Aug 14, 2024 | 29.22 | 29.24 | 29.21 | 29.23 | 528,479 | +0.01(+0.03%) |
Aug 13, 2024 | 29.22 | 29.23 | 29.21 | 29.22 | 661,558 | +0.04(+0.14%) |
Aug 12, 2024 | 29.15 | 29.19 | 29.15 | 29.18 | 1,421,876 | +0.01(+0.03%) |
Aug 09, 2024 | 29.18 | 29.19 | 29.15 | 29.17 | 1,444,776 | +0.02(+0.07%) |
Aug 08, 2024 | 29.15 | 29.17 | 29.14 | 29.15 | 921,810 | -0.04(-0.14%) |
Aug 07, 2024 | 29.18 | 29.19 | 29.16 | 29.19 | 1,296,270 | +0.01(+0.03%) |
Aug 06, 2024 | 29.23 | 29.23 | 29.16 | 29.18 | 999,543 | -0.05(-0.17%) |
Aug 05, 2024 | 29.31 | 29.32 | 29.20 | 29.23 | 3,086,380 | -0.01(-0.03%) |
Aug 02, 2024 | 29.18 | 29.25 | 29.18 | 29.24 | 1,385,910 | +0.16(+0.55%) |
Aug 01, 2024 | 29.04 | 29.08 | 29.03 | 29.08 | 1,170,292 | -0.03(-0.10%) |
Jul 31, 2024 | 29.07 | 29.11 | 29.05 | 29.11 | 1,293,700 | +0.04(+0.14%) |
Jul 30, 2024 | 29.04 | 29.07 | 29.04 | 29.07 | 1,076,338 | +0.03(+0.10%) |
Jul 29, 2024 | 29.05 | 29.05 | 29.04 | 29.04 | 810,231 | +0.00(+0.00%) |
Jul 26, 2024 | 29.05 | 29.05 | 29.03 | 29.04 | 903,836 | +0.04(+0.14%) |
Jul 25, 2024 | 29.01 | 29.03 | 29.00 | 29.00 | 19,922,040 | -0.01(-0.03%) |
Jul 24, 2024 | 29.01 | 29.03 | 29.00 | 29.01 | 3,524,165 | +0.03(+0.10%) |
Jul 23, 2024 | 28.98 | 28.99 | 28.97 | 28.98 | 677,912 | +0.02(+0.07%) |
Jul 22, 2024 | 28.97 | 28.97 | 28.96 | 28.96 | 544,527 | -0.02(-0.07%) |
Jul 19, 2024 | 28.98 | 28.98 | 28.97 | 28.98 | 296,664 | +0.01(+0.03%) |
Jul 18, 2024 | 28.99 | 29.00 | 28.97 | 28.97 | 482,270 | -0.03(-0.10%) |
Jul 17, 2024 | 28.97 | 29.00 | 28.97 | 29.00 | 717,965 | +0.02(+0.07%) |
Jul 16, 2024 | 28.98 | 28.99 | 28.97 | 28.98 | 417,213 | +0.00(+0.00%) |
Jul 15, 2024 | 28.98 | 28.99 | 28.97 | 28.98 | 504,948 | +0.01(+0.03%) |
Jul 12, 2024 | 28.96 | 28.97 | 28.95 | 28.97 | 746,022 | +0.04(+0.14%) |
Jul 11, 2024 | 28.92 | 28.94 | 28.92 | 28.93 | 584,620 | +0.07(+0.24%) |
Jul 10, 2024 | 28.88 | 28.88 | 28.86 | 28.86 | 1,125,712 | -0.01(-0.03%) |
Jul 09, 2024 | 28.85 | 28.87 | 28.85 | 28.87 | 1,668,120 | +0.00(+0.00%) |
Jul 08, 2024 | 28.86 | 28.87 | 28.86 | 28.87 | 350,722 | +0.01(+0.03%) |
Jul 05, 2024 | 28.85 | 28.87 | 28.85 | 28.86 | 411,681 | +0.06(+0.21%) |
Jul 03, 2024 | 28.79 | 28.82 | 28.78 | 28.80 | 289,553 | +0.03(+0.10%) |
Jul 02, 2024 | 28.78 | 28.79 | 28.77 | 28.77 | 879,337 | +0.02(+0.07%) |
Jul 01, 2024 | 28.75 | 28.77 | 28.74 | 28.75 | 484,833 | -0.02(-0.07%) |
Jun 28, 2024 | 28.80 | 28.81 | 28.77 | 28.77 | 1,027,374 | +0.00(+0.00%) |
Jun 27, 2024 | 28.76 | 28.78 | 28.76 | 28.77 | 317,503 | +0.02(+0.07%) |
Jun 26, 2024 | 28.75 | 28.76 | 28.75 | 28.75 | 481,375 | -0.03(-0.10%) |
Jun 25, 2024 | 28.77 | 28.78 | 28.76 | 28.78 | 436,861 | +0.01(+0.03%) |
Jun 24, 2024 | 28.78 | 28.78 | 28.77 | 28.77 | 535,989 | +0.00(+0.00%) |
Jun 21, 2024 | 28.78 | 28.79 | 28.76 | 28.77 | 552,673 | +0.00(+0.00%) |
Jun 20, 2024 | 28.75 | 28.77 | 28.75 | 28.77 | 1,426,436 | +0.00(+0.00%) |
Jun 18, 2024 | 28.76 | 28.78 | 28.76 | 28.77 | 718,118 | +0.04(+0.14%) |
Jun 17, 2024 | 28.74 | 28.75 | 28.73 | 28.73 | 473,911 | -0.03(-0.10%) |
Jun 14, 2024 | 28.76 | 28.77 | 28.76 | 28.76 | 812,971 | +0.00(+0.00%) |
Jun 13, 2024 | 28.74 | 28.77 | 28.74 | 28.76 | 416,729 | +0.05(+0.17%) |
Jun 12, 2024 | 28.75 | 28.76 | 28.70 | 28.71 | 7,413,698 | +0.04(+0.14%) |
Jun 11, 2024 | 28.65 | 28.67 | 28.65 | 28.67 | 413,232 | +0.03(+0.10%) |
Jun 10, 2024 | 28.64 | 28.65 | 28.63 | 28.64 | 493,767 | +0.01(+0.03%) |
Jun 07, 2024 | 28.65 | 28.66 | 28.63 | 28.63 | 357,120 | -0.07(-0.24%) |
Jun 06, 2024 | 28.70 | 28.71 | 28.69 | 28.70 | 557,670 | +0.01(+0.03%) |
Jun 05, 2024 | 28.68 | 28.70 | 28.67 | 28.69 | 3,947,600 | +0.02(+0.07%) |
Jun 04, 2024 | 28.67 | 28.69 | 28.66 | 28.67 | 1,145,193 | +0.03(+0.10%) |