Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.16 | 29.27 | 29.12 | 29.25 | 491,545 | +0.14(+0.48%) |
Aug 22, 2024 | 29.16 | 29.16 | 29.08 | 29.11 | 1,581,021 | -0.05(-0.17%) |
Aug 21, 2024 | 29.13 | 29.18 | 29.12 | 29.16 | 453,178 | +0.04(+0.14%) |
Aug 20, 2024 | 29.13 | 29.16 | 29.07 | 29.12 | 485,563 | -0.01(-0.03%) |
Aug 19, 2024 | 29.02 | 29.15 | 29.02 | 29.13 | 929,339 | +0.06(+0.21%) |
Aug 16, 2024 | 28.96 | 29.08 | 28.94 | 29.07 | 753,436 | +0.12(+0.41%) |
Aug 15, 2024 | 28.93 | 28.96 | 28.89 | 28.95 | 833,200 | +0.04(+0.14%) |
Aug 14, 2024 | 28.84 | 28.92 | 28.84 | 28.91 | 520,984 | +0.06(+0.21%) |
Aug 13, 2024 | 28.75 | 28.85 | 28.71 | 28.85 | 492,542 | +0.16(+0.56%) |
Aug 12, 2024 | 28.69 | 28.70 | 28.65 | 28.69 | 476,077 | +0.01(+0.03%) |
Aug 09, 2024 | 28.67 | 28.69 | 28.64 | 28.68 | 1,027,665 | +0.05(+0.17%) |
Aug 08, 2024 | 28.63 | 28.66 | 28.57 | 28.63 | 1,373,767 | +0.07(+0.25%) |
Aug 07, 2024 | 28.68 | 28.71 | 28.54 | 28.56 | 1,646,861 | +0.02(+0.07%) |
Aug 06, 2024 | 28.56 | 28.64 | 28.40 | 28.54 | 1,646,372 | +0.14(+0.49%) |
Aug 05, 2024 | 28.28 | 28.47 | 28.23 | 28.40 | 1,937,328 | -0.21(-0.73%) |
Aug 02, 2024 | 28.62 | 28.68 | 28.57 | 28.61 | 593,337 | -0.08(-0.28%) |
Aug 01, 2024 | 28.75 | 28.81 | 28.58 | 28.69 | 836,385 | -0.20(-0.69%) |
Jul 31, 2024 | 28.76 | 28.91 | 28.76 | 28.89 | 506,554 | +0.18(+0.63%) |
Jul 30, 2024 | 28.70 | 28.76 | 28.68 | 28.71 | 597,371 | +0.00(+0.00%) |
Jul 29, 2024 | 28.77 | 28.77 | 28.65 | 28.71 | 650,828 | +0.02(+0.07%) |
Jul 26, 2024 | 28.74 | 28.74 | 28.65 | 28.69 | 610,594 | +0.09(+0.31%) |
Jul 25, 2024 | 28.63 | 28.71 | 28.60 | 28.60 | 461,282 | +0.01(+0.03%) |
Jul 24, 2024 | 28.68 | 28.73 | 28.59 | 28.59 | 1,467,593 | -0.16(-0.56%) |
Jul 23, 2024 | 28.74 | 28.80 | 28.70 | 28.75 | 948,675 | +0.01(+0.03%) |
Jul 22, 2024 | 28.71 | 28.75 | 28.67 | 28.74 | 841,243 | +0.11(+0.38%) |
Jul 19, 2024 | 28.68 | 28.68 | 28.59 | 28.63 | 660,895 | -0.05(-0.17%) |
Jul 18, 2024 | 28.74 | 28.77 | 28.65 | 28.68 | 568,872 | -0.07(-0.24%) |
Jul 17, 2024 | 28.64 | 28.76 | 28.64 | 28.75 | 399,838 | -0.04(-0.14%) |
Jul 16, 2024 | 28.67 | 28.80 | 28.66 | 28.79 | 428,804 | +0.13(+0.45%) |
Jul 15, 2024 | 28.70 | 28.70 | 28.62 | 28.66 | 584,030 | -0.05(-0.17%) |
Jul 12, 2024 | 28.64 | 28.72 | 28.62 | 28.71 | 389,356 | +0.12(+0.42%) |
Jul 11, 2024 | 28.57 | 28.61 | 28.57 | 28.59 | 676,812 | +0.12(+0.42%) |
Jul 10, 2024 | 28.43 | 28.49 | 28.43 | 28.47 | 464,307 | +0.04(+0.14%) |
Jul 09, 2024 | 28.43 | 28.44 | 28.38 | 28.43 | 902,206 | -0.01(-0.04%) |
Jul 08, 2024 | 28.43 | 28.47 | 28.39 | 28.44 | 765,915 | -0.01(-0.04%) |
Jul 05, 2024 | 28.38 | 28.46 | 28.36 | 28.45 | 1,184,386 | +0.14(+0.49%) |
Jul 03, 2024 | 28.23 | 28.32 | 28.23 | 28.31 | 306,144 | +0.12(+0.43%) |
Jul 02, 2024 | 28.09 | 28.20 | 28.09 | 28.19 | 797,948 | +0.08(+0.28%) |
Jul 01, 2024 | 28.19 | 28.20 | 28.08 | 28.11 | 2,264,264 | -0.04(-0.14%) |
Jun 28, 2024 | 28.26 | 28.31 | 28.15 | 28.15 | 1,140,697 | -0.10(-0.35%) |
Jun 27, 2024 | 28.28 | 28.29 | 28.21 | 28.25 | 1,195,779 | -0.02(-0.07%) |
Jun 26, 2024 | 28.34 | 28.34 | 28.26 | 28.27 | 1,704,034 | -0.13(-0.46%) |
Jun 25, 2024 | 28.41 | 28.43 | 28.38 | 28.40 | 912,659 | -0.03(-0.10%) |
Jun 24, 2024 | 28.44 | 28.50 | 28.42 | 28.43 | 404,112 | -0.03(-0.10%) |
Jun 21, 2024 | 28.42 | 28.47 | 28.39 | 28.46 | 633,055 | +0.04(+0.14%) |
Jun 20, 2024 | 28.40 | 28.43 | 28.36 | 28.42 | 818,105 | -0.04(-0.14%) |
Jun 18, 2024 | 28.40 | 28.48 | 28.39 | 28.46 | 453,082 | +0.11(+0.39%) |
Jun 17, 2024 | 28.29 | 28.37 | 28.24 | 28.35 | 841,833 | +0.01(+0.03%) |
Jun 14, 2024 | 28.39 | 28.41 | 28.30 | 28.34 | 762,440 | -0.11(-0.38%) |
Jun 13, 2024 | 28.51 | 28.53 | 28.43 | 28.45 | 1,194,271 | +0.00(+0.00%) |
Jun 12, 2024 | 28.54 | 28.56 | 28.44 | 28.45 | 960,554 | +0.09(+0.32%) |
Jun 11, 2024 | 28.31 | 28.36 | 28.28 | 28.36 | 745,240 | +0.03(+0.11%) |
Jun 10, 2024 | 28.27 | 28.33 | 28.25 | 28.33 | 1,114,980 | +0.02(+0.07%) |
Jun 07, 2024 | 28.30 | 28.35 | 28.26 | 28.31 | 919,410 | -0.13(-0.46%) |
Jun 06, 2024 | 28.47 | 28.47 | 28.41 | 28.44 | 440,630 | -0.04(-0.14%) |
Jun 05, 2024 | 28.45 | 28.49 | 28.37 | 28.48 | 551,681 | +0.11(+0.39%) |
Jun 04, 2024 | 28.34 | 28.42 | 28.34 | 28.37 | 1,135,079 | +0.01(+0.03%) |