Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 28.48 | 28.53 | 28.42 | 28.51 | 68,915 | +0.03(+0.11%) |
Aug 13, 2024 | 28.18 | 28.48 | 28.18 | 28.48 | 100,603 | +0.43(+1.53%) |
Aug 12, 2024 | 28.04 | 28.11 | 27.94 | 28.05 | 91,391 | +0.04(+0.14%) |
Aug 09, 2024 | 27.88 | 28.02 | 27.81 | 28.01 | 886,070 | +0.12(+0.43%) |
Aug 08, 2024 | 27.77 | 27.91 | 27.55 | 27.89 | 88,024 | +0.51(+1.86%) |
Aug 07, 2024 | 27.81 | 27.87 | 27.35 | 27.38 | 159,857 | +0.16(+0.59%) |
Aug 06, 2024 | 27.00 | 27.41 | 26.94 | 27.22 | 122,183 | +0.07(+0.26%) |
Aug 05, 2024 | 26.73 | 27.28 | 26.55 | 27.15 | 245,585 | -0.60(-2.16%) |
Aug 02, 2024 | 27.89 | 27.89 | 27.57 | 27.75 | 171,837 | -0.48(-1.70%) |
Aug 01, 2024 | 28.67 | 28.71 | 28.12 | 28.23 | 95,742 | -0.69(-2.39%) |
Jul 31, 2024 | 28.90 | 29.02 | 28.83 | 28.92 | 112,144 | +0.49(+1.71%) |
Jul 30, 2024 | 28.50 | 28.55 | 28.36 | 28.43 | 81,866 | -0.02(-0.05%) |
Jul 29, 2024 | 28.54 | 28.55 | 28.36 | 28.45 | 95,318 | -0.10(-0.35%) |
Jul 26, 2024 | 28.44 | 28.60 | 28.43 | 28.55 | 62,586 | +0.35(+1.24%) |
Jul 25, 2024 | 28.18 | 28.45 | 28.06 | 28.20 | 75,818 | -0.16(-0.56%) |
Jul 24, 2024 | 28.65 | 28.67 | 28.35 | 28.36 | 129,888 | -0.36(-1.25%) |
Jul 23, 2024 | 28.81 | 28.81 | 28.71 | 28.72 | 173,633 | -0.19(-0.66%) |
Jul 22, 2024 | 28.85 | 28.94 | 28.80 | 28.91 | 171,946 | +0.25(+0.87%) |
Jul 19, 2024 | 28.77 | 28.77 | 28.64 | 28.66 | 319,119 | -0.18(-0.62%) |
Jul 18, 2024 | 29.23 | 29.32 | 28.79 | 28.84 | 104,301 | -0.29(-1.00%) |
Jul 17, 2024 | 29.18 | 29.26 | 29.10 | 29.13 | 113,227 | -0.26(-0.88%) |
Jul 16, 2024 | 29.18 | 29.45 | 29.18 | 29.39 | 166,724 | +0.16(+0.55%) |
Jul 15, 2024 | 29.42 | 29.42 | 29.21 | 29.23 | 270,419 | -0.29(-0.98%) |
Jul 12, 2024 | 29.43 | 29.59 | 29.41 | 29.52 | 94,172 | +0.30(+1.03%) |
Jul 11, 2024 | 29.35 | 29.39 | 29.20 | 29.22 | 102,085 | +0.10(+0.34%) |
Jul 10, 2024 | 28.98 | 29.14 | 28.96 | 29.12 | 123,710 | +0.32(+1.11%) |
Jul 09, 2024 | 28.82 | 28.84 | 28.71 | 28.80 | 92,228 | -0.05(-0.17%) |
Jul 08, 2024 | 29.01 | 29.01 | 28.82 | 28.85 | 140,652 | -0.09(-0.31%) |
Jul 05, 2024 | 28.97 | 28.97 | 28.75 | 28.94 | 75,155 | +0.16(+0.54%) |
Jul 03, 2024 | 28.63 | 28.80 | 28.57 | 28.79 | 86,725 | +0.34(+1.21%) |
Jul 02, 2024 | 28.29 | 28.44 | 28.25 | 28.44 | 254,389 | +0.09(+0.32%) |
Jul 01, 2024 | 28.44 | 28.52 | 28.30 | 28.35 | 250,232 | +0.04(+0.14%) |
Jun 28, 2024 | 28.34 | 28.42 | 28.21 | 28.31 | 221,868 | +0.03(+0.11%) |
Jun 27, 2024 | 28.31 | 28.35 | 28.22 | 28.28 | 168,505 | +0.04(+0.14%) |
Jun 26, 2024 | 28.20 | 28.29 | 28.18 | 28.24 | 119,425 | -0.14(-0.49%) |
Jun 25, 2024 | 28.36 | 28.41 | 28.31 | 28.38 | 110,283 | +0.02(+0.05%) |
Jun 24, 2024 | 28.35 | 28.49 | 28.34 | 28.36 | 94,738 | +0.17(+0.62%) |
Jun 21, 2024 | 28.20 | 28.23 | 28.13 | 28.19 | 72,550 | -0.16(-0.58%) |
Jun 20, 2024 | 28.39 | 28.42 | 28.28 | 28.36 | 95,256 | +0.00(+0.02%) |
Jun 18, 2024 | 28.24 | 28.39 | 28.24 | 28.35 | 105,169 | +0.13(+0.46%) |
Jun 17, 2024 | 28.08 | 28.24 | 27.98 | 28.22 | 162,058 | +0.10(+0.36%) |
Jun 14, 2024 | 28.03 | 28.12 | 27.96 | 28.12 | 63,064 | -0.19(-0.67%) |
Jun 13, 2024 | 28.49 | 28.49 | 28.20 | 28.31 | 92,018 | -0.28(-0.96%) |
Jun 12, 2024 | 28.74 | 28.79 | 28.55 | 28.59 | 85,040 | +0.29(+1.01%) |
Jun 11, 2024 | 28.32 | 28.34 | 28.15 | 28.30 | 87,680 | -0.27(-0.95%) |
Jun 10, 2024 | 28.40 | 28.58 | 28.33 | 28.57 | 116,681 | +0.08(+0.28%) |
Jun 07, 2024 | 28.62 | 28.66 | 28.46 | 28.49 | 202,550 | -0.31(-1.08%) |
Jun 06, 2024 | 28.74 | 28.80 | 28.70 | 28.80 | 133,786 | +0.11(+0.38%) |
Jun 05, 2024 | 28.62 | 28.69 | 28.48 | 28.69 | 156,678 | +0.29(+1.02%) |
Jun 04, 2024 | 28.42 | 28.45 | 28.27 | 28.40 | 91,342 | -0.15(-0.53%) |