Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 03, 2024 | 28.84 | 28.88 | 28.82 | 28.87 | 2,317,965 | +0.03(+0.10%) |
Aug 30, 2024 | 28.89 | 28.92 | 28.83 | 28.84 | 1,316,120 | -0.05(-0.17%) |
Aug 29, 2024 | 28.89 | 28.90 | 28.86 | 28.89 | 1,248,793 | -0.04(-0.14%) |
Aug 28, 2024 | 28.94 | 28.95 | 28.91 | 28.93 | 2,337,110 | +0.01(+0.03%) |
Aug 27, 2024 | 28.88 | 28.95 | 28.86 | 28.92 | 1,472,059 | -0.01(-0.03%) |
Aug 26, 2024 | 28.99 | 28.99 | 28.92 | 28.93 | 1,024,388 | -0.01(-0.03%) |
Aug 23, 2024 | 28.87 | 28.96 | 28.85 | 28.94 | 1,297,927 | +0.11(+0.38%) |
Aug 22, 2024 | 28.89 | 28.89 | 28.81 | 28.83 | 680,496 | -0.10(-0.35%) |
Aug 21, 2024 | 28.91 | 28.98 | 28.86 | 28.93 | 1,076,917 | +0.05(+0.17%) |
Aug 20, 2024 | 28.85 | 28.88 | 28.83 | 28.88 | 947,177 | +0.08(+0.28%) |
Aug 19, 2024 | 28.77 | 28.82 | 28.76 | 28.80 | 2,502,867 | +0.03(+0.10%) |
Aug 16, 2024 | 28.78 | 28.78 | 28.72 | 28.77 | 1,244,445 | +0.04(+0.14%) |
Aug 15, 2024 | 28.70 | 28.74 | 28.69 | 28.73 | 1,857,918 | -0.15(-0.52%) |
Aug 14, 2024 | 28.85 | 28.92 | 28.84 | 28.88 | 1,084,958 | +0.01(+0.03%) |
Aug 13, 2024 | 28.86 | 28.87 | 28.83 | 28.87 | 762,674 | +0.09(+0.31%) |
Aug 12, 2024 | 28.68 | 28.78 | 28.67 | 28.78 | 1,831,936 | +0.08(+0.28%) |
Aug 09, 2024 | 28.75 | 28.75 | 28.69 | 28.70 | 1,004,846 | +0.05(+0.19%) |
Aug 08, 2024 | 28.62 | 28.66 | 28.60 | 28.64 | 1,413,005 | -0.07(-0.23%) |
Aug 07, 2024 | 28.72 | 28.73 | 28.66 | 28.71 | 1,800,626 | -0.06(-0.21%) |
Aug 06, 2024 | 28.89 | 28.89 | 28.74 | 28.77 | 2,306,479 | -0.16(-0.55%) |
Aug 05, 2024 | 29.08 | 29.13 | 28.86 | 28.93 | 5,298,243 | +0.00(+0.00%) |
Aug 02, 2024 | 28.81 | 28.95 | 28.80 | 28.93 | 3,164,106 | +0.34(+1.19%) |
Aug 01, 2024 | 28.54 | 28.62 | 28.53 | 28.59 | 1,462,734 | +0.10(+0.35%) |
Jul 31, 2024 | 28.40 | 28.49 | 28.34 | 28.49 | 1,701,197 | +0.16(+0.56%) |
Jul 30, 2024 | 28.31 | 28.36 | 28.28 | 28.33 | 1,458,823 | +0.03(+0.11%) |
Jul 29, 2024 | 28.30 | 28.31 | 28.27 | 28.30 | 822,997 | +0.03(+0.11%) |
Jul 26, 2024 | 28.26 | 28.28 | 28.24 | 28.27 | 812,682 | +0.10(+0.35%) |
Jul 25, 2024 | 28.16 | 28.24 | 28.15 | 28.17 | 1,111,946 | +0.03(+0.11%) |
Jul 24, 2024 | 28.21 | 28.24 | 28.14 | 28.14 | 1,840,045 | -0.01(-0.04%) |
Jul 23, 2024 | 28.16 | 28.19 | 28.15 | 28.15 | 854,621 | +0.02(+0.07%) |
Jul 22, 2024 | 28.16 | 28.18 | 28.10 | 28.13 | 629,926 | -0.02(-0.09%) |
Jul 19, 2024 | 28.16 | 28.18 | 28.14 | 28.16 | 1,220,676 | -0.04(-0.16%) |
Jul 18, 2024 | 28.23 | 28.27 | 28.20 | 28.20 | 1,701,901 | -0.06(-0.21%) |
Jul 17, 2024 | 28.21 | 28.27 | 28.20 | 28.26 | 2,563,815 | +0.02(+0.07%) |
Jul 16, 2024 | 28.20 | 28.25 | 28.18 | 28.24 | 1,917,735 | +0.07(+0.25%) |
Jul 15, 2024 | 28.19 | 28.22 | 28.16 | 28.17 | 1,063,576 | -0.05(-0.18%) |
Jul 12, 2024 | 28.17 | 28.22 | 28.16 | 28.22 | 946,464 | +0.07(+0.25%) |
Jul 11, 2024 | 28.17 | 28.21 | 28.13 | 28.15 | 1,432,219 | +0.14(+0.50%) |
Jul 10, 2024 | 28.03 | 28.03 | 28.00 | 28.01 | 1,672,642 | +0.00(+0.00%) |
Jul 09, 2024 | 28.00 | 28.02 | 27.96 | 28.01 | 1,045,679 | -0.02(-0.07%) |
Jul 08, 2024 | 28.01 | 28.04 | 27.99 | 28.03 | 863,304 | +0.00(+0.00%) |
Jul 05, 2024 | 27.99 | 28.04 | 27.97 | 28.03 | 863,788 | +0.13(+0.46%) |
Jul 03, 2024 | 27.82 | 27.92 | 27.81 | 27.90 | 932,009 | +0.12(+0.43%) |
Jul 02, 2024 | 27.79 | 27.80 | 27.75 | 27.78 | 1,670,791 | +0.07(+0.25%) |