Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 29.75 | 30.10 | 29.75 | 30.10 | 914 | +0.35(+1.18%) |
Aug 28, 2024 | 29.67 | 29.75 | 29.67 | 29.75 | 467 | +0.09(+0.30%) |
Aug 27, 2024 | 30.14 | 30.14 | 29.66 | 29.66 | 285 | -0.42(-1.40%) |
Aug 26, 2024 | 29.50 | 30.08 | 29.10 | 30.08 | 5,821 | -0.07(-0.23%) |
Aug 23, 2024 | 29.69 | 30.15 | 27.37 | 30.15 | 3,515 | +0.91(+3.11%) |
Aug 22, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 360 | -0.55(-1.85%) |
Aug 21, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 330 | +0.23(+0.78%) |
Aug 20, 2024 | 29.70 | 29.70 | 29.56 | 29.56 | 502 | +0.23(+0.78%) |
Aug 19, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 828 | -0.40(-1.35%) |
Aug 16, 2024 | 29.70 | 29.73 | 28.86 | 29.73 | 1,572 | +0.18(+0.61%) |
Aug 15, 2024 | 29.37 | 29.55 | 29.37 | 29.55 | 819 | +0.58(+2.00%) |
Aug 14, 2024 | 29.39 | 29.39 | 28.97 | 28.97 | 964 | -0.31(-1.06%) |
Aug 13, 2024 | 28.00 | 29.28 | 28.00 | 29.28 | 567 | -0.02(-0.07%) |
Aug 12, 2024 | 29.40 | 29.42 | 29.30 | 29.30 | 1,749 | +0.13(+0.45%) |
Aug 09, 2024 | 29.66 | 29.66 | 29.05 | 29.17 | 2,227 | -1.04(-3.44%) |
Aug 08, 2024 | 29.98 | 30.21 | 29.98 | 30.21 | 894 | +1.50(+5.22%) |
Aug 07, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 626 | -0.07(-0.24%) |
Aug 06, 2024 | 28.04 | 28.99 | 28.04 | 28.78 | 3,493 | +0.59(+2.09%) |
Aug 05, 2024 | 28.69 | 28.82 | 28.11 | 28.19 | 3,212 | -1.31(-4.44%) |
Aug 02, 2024 | 29.85 | 31.82 | 29.50 | 29.50 | 1,307 | -0.74(-2.45%) |
Aug 01, 2024 | 30.84 | 30.84 | 30.24 | 30.24 | 3,313 | -1.20(-3.82%) |
Jul 31, 2024 | 30.99 | 31.92 | 30.66 | 31.44 | 2,370 | +0.27(+0.87%) |
Jul 30, 2024 | 30.96 | 31.51 | 30.70 | 31.17 | 4,514 | +0.17(+0.55%) |
Jul 29, 2024 | 31.16 | 31.16 | 30.73 | 31.00 | 2,977 | -0.16(-0.51%) |
Jul 26, 2024 | 31.04 | 31.28 | 30.77 | 31.16 | 1,936 | +0.61(+2.00%) |
Jul 25, 2024 | 30.90 | 30.96 | 30.55 | 30.55 | 2,075 | -0.04(-0.13%) |
Jul 24, 2024 | 30.59 | 30.77 | 30.59 | 30.59 | 2,605 | -0.26(-0.84%) |
Jul 23, 2024 | 31.17 | 31.28 | 30.85 | 30.85 | 2,669 | +0.29(+0.95%) |
Jul 22, 2024 | 29.50 | 30.93 | 29.50 | 30.56 | 2,574 | +0.39(+1.29%) |
Jul 19, 2024 | 30.26 | 30.82 | 30.17 | 30.17 | 2,207 | +0.00(+0.00%) |
Jul 18, 2024 | 30.20 | 31.18 | 29.53 | 30.17 | 11,226 | -0.42(-1.37%) |
Jul 17, 2024 | 30.34 | 31.02 | 30.00 | 30.59 | 13,730 | +0.20(+0.66%) |
Jul 16, 2024 | 29.65 | 30.39 | 29.51 | 30.39 | 7,446 | +0.44(+1.47%) |
Jul 15, 2024 | 29.79 | 29.95 | 29.79 | 29.95 | 4,206 | +0.40(+1.35%) |
Jul 12, 2024 | 29.41 | 29.57 | 29.03 | 29.55 | 2,983 | +0.20(+0.68%) |
Jul 11, 2024 | 29.09 | 29.38 | 29.09 | 29.35 | 6,220 | +0.54(+1.87%) |
Jul 10, 2024 | 28.37 | 29.18 | 28.25 | 28.81 | 14,935 | +0.23(+0.80%) |
Jul 09, 2024 | 28.80 | 29.00 | 28.04 | 28.58 | 8,524 | -0.22(-0.76%) |
Jul 08, 2024 | 28.40 | 29.07 | 28.25 | 28.80 | 8,272 | +0.40(+1.41%) |
Jul 05, 2024 | 28.25 | 29.82 | 28.01 | 28.40 | 6,215 | -0.10(-0.35%) |
Jul 03, 2024 | 28.65 | 28.83 | 28.15 | 28.50 | 2,048 | +0.10(+0.35%) |
Jul 02, 2024 | 28.25 | 29.00 | 28.25 | 28.40 | 4,986 | -0.10(-0.35%) |
Jul 01, 2024 | 27.93 | 29.67 | 27.84 | 28.50 | 43,669 | +0.77(+2.78%) |
Jun 28, 2024 | 28.40 | 28.40 | 27.04 | 27.73 | 25,860 | -0.50(-1.77%) |
Jun 27, 2024 | 28.25 | 28.34 | 28.20 | 28.23 | 1,727 | -0.14(-0.49%) |
Jun 26, 2024 | 28.34 | 28.45 | 27.91 | 28.37 | 2,912 | -0.08(-0.28%) |
Jun 25, 2024 | 28.00 | 28.50 | 28.00 | 28.45 | 1,406 | +0.63(+2.26%) |
Jun 24, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 974 | -0.93(-3.23%) |
Jun 21, 2024 | 28.75 | 29.33 | 27.61 | 28.75 | 5,654 | +0.10(+0.35%) |
Jun 20, 2024 | 28.75 | 28.75 | 28.65 | 28.65 | 1,153 | +0.50(+1.78%) |
Jun 18, 2024 | 28.71 | 28.71 | 28.15 | 28.15 | 1,380 | +0.15(+0.54%) |
Jun 17, 2024 | 28.30 | 28.78 | 28.00 | 28.00 | 5,633 | -0.45(-1.58%) |
Jun 14, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 1,280 | -0.33(-1.15%) |
Jun 13, 2024 | 29.00 | 29.00 | 28.77 | 28.78 | 1,005 | -0.24(-0.83%) |
Jun 12, 2024 | 29.34 | 29.34 | 29.00 | 29.02 | 1,704 | +0.13(+0.45%) |
Jun 11, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 992 | -0.21(-0.72%) |
Jun 10, 2024 | 28.80 | 29.17 | 28.80 | 29.10 | 1,927 | +0.26(+0.90%) |
Jun 07, 2024 | 28.28 | 28.84 | 28.28 | 28.84 | 8,061 | +0.24(+0.84%) |
Jun 06, 2024 | 27.63 | 28.87 | 27.51 | 28.60 | 2,579 | -0.29(-1.00%) |
Jun 05, 2024 | 28.25 | 28.89 | 27.96 | 28.89 | 2,794 | +0.61(+2.16%) |
Jun 04, 2024 | 28.23 | 29.11 | 28.23 | 28.28 | 1,575 | -0.50(-1.74%) |