Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 28.91 | 28.99 | 28.78 | 28.89 | 28,535 | -0.04(-0.12%) |
Aug 27, 2024 | 28.81 | 29.00 | 28.81 | 28.93 | 29,841 | +0.00(+0.01%) |
Aug 26, 2024 | 28.87 | 28.99 | 28.87 | 28.93 | 20,296 | -0.05(-0.18%) |
Aug 23, 2024 | 28.79 | 28.98 | 28.79 | 28.98 | 27,210 | +0.17(+0.59%) |
Aug 22, 2024 | 28.81 | 28.94 | 28.76 | 28.81 | 15,411 | -0.11(-0.38%) |
Aug 21, 2024 | 28.73 | 28.95 | 28.73 | 28.92 | 9,627 | +0.05(+0.17%) |
Aug 20, 2024 | 28.76 | 28.89 | 28.76 | 28.87 | 20,497 | -0.06(-0.21%) |
Aug 19, 2024 | 28.63 | 28.93 | 28.63 | 28.93 | 16,531 | +0.17(+0.59%) |
Aug 16, 2024 | 28.62 | 28.81 | 28.62 | 28.76 | 19,047 | +0.04(+0.14%) |
Aug 15, 2024 | 28.53 | 28.74 | 28.53 | 28.72 | 37,581 | +0.22(+0.77%) |
Aug 14, 2024 | 28.43 | 28.52 | 28.34 | 28.50 | 4,948,279 | +0.08(+0.28%) |
Aug 13, 2024 | 28.48 | 28.48 | 28.23 | 28.42 | 236,239 | +0.30(+1.05%) |
Aug 12, 2024 | 28.21 | 28.22 | 28.08 | 28.12 | 21,985 | +0.00(+0.01%) |
Aug 09, 2024 | 28.03 | 28.15 | 27.98 | 28.12 | 67,724 | +0.06(+0.22%) |
Aug 08, 2024 | 27.95 | 28.08 | 27.94 | 28.06 | 14,979 | +0.41(+1.48%) |
Aug 07, 2024 | 28.05 | 28.06 | 27.65 | 27.65 | 45,456 | -0.14(-0.49%) |
Aug 06, 2024 | 27.72 | 28.02 | 27.64 | 27.79 | 233,272 | +0.24(+0.86%) |
Aug 05, 2024 | 27.39 | 28.04 | 27.39 | 27.55 | 52,588 | -0.56(-1.99%) |
Aug 02, 2024 | 28.23 | 28.23 | 27.96 | 28.11 | 82,055 | -0.28(-0.97%) |
Aug 01, 2024 | 28.73 | 28.73 | 28.31 | 28.39 | 52,934 | -0.22(-0.77%) |
Jul 31, 2024 | 28.72 | 28.72 | 28.57 | 28.61 | 12,683 | +0.22(+0.76%) |
Jul 30, 2024 | 28.53 | 28.54 | 28.30 | 28.39 | 35,324 | -0.08(-0.28%) |
Jul 29, 2024 | 28.36 | 28.52 | 28.36 | 28.47 | 61,074 | +0.06(+0.21%) |
Jul 26, 2024 | 28.47 | 28.50 | 28.34 | 28.41 | 11,854 | +0.13(+0.46%) |
Jul 25, 2024 | 28.32 | 28.46 | 28.28 | 28.28 | 29,076 | -0.05(-0.17%) |
Jul 24, 2024 | 28.82 | 28.82 | 28.29 | 28.32 | 30,747 | -0.23(-0.82%) |
Jul 23, 2024 | 28.81 | 28.97 | 28.56 | 28.56 | 20,019 | -0.15(-0.52%) |
Jul 22, 2024 | 29.11 | 29.11 | 28.61 | 28.71 | 8,632 | +0.16(+0.56%) |
Jul 19, 2024 | 28.87 | 28.87 | 28.50 | 28.55 | 11,670 | -0.05(-0.16%) |
Jul 18, 2024 | 28.70 | 28.95 | 28.56 | 28.60 | 11,828 | -0.13(-0.45%) |
Jul 17, 2024 | 28.80 | 28.80 | 28.71 | 28.72 | 14,821 | -0.16(-0.55%) |
Jul 16, 2024 | 28.82 | 28.95 | 28.82 | 28.88 | 12,585 | +0.06(+0.22%) |
Jul 15, 2024 | 28.84 | 28.86 | 28.72 | 28.82 | 8,896 | +0.08(+0.28%) |
Jul 12, 2024 | 28.79 | 28.86 | 28.74 | 28.74 | 4,454 | +0.04(+0.12%) |
Jul 11, 2024 | 28.70 | 28.82 | 28.66 | 28.70 | 10,282 | -0.08(-0.26%) |
Jul 10, 2024 | 28.64 | 28.82 | 28.64 | 28.78 | 78,211 | +0.08(+0.29%) |
Jul 09, 2024 | 28.69 | 28.73 | 28.64 | 28.70 | 44,535 | +0.07(+0.23%) |
Jul 08, 2024 | 28.69 | 28.70 | 28.63 | 28.63 | 17,077 | -0.05(-0.17%) |
Jul 05, 2024 | 28.73 | 28.73 | 28.57 | 28.68 | 31,531 | +0.11(+0.37%) |
Jul 03, 2024 | 28.56 | 28.57 | 28.52 | 28.57 | 2,199 | +0.09(+0.32%) |
Jul 02, 2024 | 28.45 | 28.53 | 28.38 | 28.48 | 36,236 | +0.06(+0.21%) |
Jul 01, 2024 | 28.46 | 28.47 | 28.35 | 28.43 | 42,887 | +0.03(+0.09%) |
Jun 28, 2024 | 29.81 | 29.81 | 28.36 | 28.40 | 857,004 | +0.00(+0.02%) |
Jun 27, 2024 | 28.59 | 28.59 | 28.33 | 28.39 | 19,605 | +0.01(+0.04%) |
Jun 26, 2024 | 28.42 | 28.56 | 28.30 | 28.39 | 7,579 | +0.03(+0.09%) |
Jun 25, 2024 | 28.42 | 28.44 | 28.36 | 28.36 | 4,506 | +0.00(+0.02%) |
Jun 24, 2024 | 28.82 | 28.82 | 28.33 | 28.36 | 17,732 | +0.02(+0.05%) |
Jun 21, 2024 | 28.76 | 28.76 | 28.30 | 28.34 | 10,291 | +0.02(+0.05%) |
Jun 20, 2024 | 28.32 | 28.38 | 28.32 | 28.32 | 2,494 | +0.00(+0.00%) |
Jun 18, 2024 | 28.06 | 28.39 | 28.06 | 28.32 | 14,629 | +0.02(+0.05%) |
Jun 17, 2024 | 28.23 | 28.35 | 28.23 | 28.31 | 5,179 | -0.00(-0.02%) |
Jun 14, 2024 | 28.30 | 28.31 | 28.27 | 28.31 | 3,191 | +0.02(+0.05%) |
Jun 13, 2024 | 28.30 | 28.33 | 28.25 | 28.30 | 7,043 | +0.01(+0.04%) |
Jun 12, 2024 | 28.15 | 28.35 | 28.15 | 28.29 | 8,258 | +0.02(+0.09%) |
Jun 11, 2024 | 28.50 | 28.50 | 28.24 | 28.27 | 4,924 | +0.09(+0.30%) |
Jun 10, 2024 | 28.26 | 28.31 | 28.18 | 28.18 | 11,675 | -0.09(-0.31%) |
Jun 07, 2024 | 28.21 | 28.30 | 28.21 | 28.27 | 2,331 | +0.02(+0.06%) |
Jun 06, 2024 | 28.47 | 28.48 | 28.21 | 28.25 | 1,689 | -0.02(-0.08%) |
Jun 05, 2024 | 28.28 | 28.28 | 28.18 | 28.27 | 8,241 | +0.08(+0.29%) |
Jun 04, 2024 | 28.18 | 28.25 | 28.15 | 28.19 | 6,700 | +0.01(+0.04%) |