Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 29.11 | 29.41 | 29.11 | 29.37 | 22,932 | +0.03(+0.10%) |
Aug 29, 2024 | 29.19 | 29.41 | 28.99 | 29.34 | 20,088 | +0.34(+1.16%) |
Aug 28, 2024 | 28.97 | 29.14 | 28.86 | 29.00 | 35,334 | -0.11(-0.37%) |
Aug 27, 2024 | 29.43 | 29.50 | 29.08 | 29.11 | 19,446 | -0.31(-1.07%) |
Aug 26, 2024 | 29.56 | 29.74 | 29.25 | 29.42 | 62,811 | +0.22(+0.77%) |
Aug 23, 2024 | 28.89 | 29.20 | 28.88 | 29.20 | 27,258 | +0.53(+1.85%) |
Aug 22, 2024 | 28.69 | 28.85 | 28.67 | 28.67 | 64,357 | -0.02(-0.07%) |
Aug 21, 2024 | 28.85 | 28.92 | 28.60 | 28.69 | 27,807 | +0.08(+0.28%) |
Aug 20, 2024 | 29.38 | 29.38 | 28.61 | 28.61 | 48,280 | -0.83(-2.82%) |
Aug 19, 2024 | 29.31 | 29.68 | 29.31 | 29.44 | 35,921 | +0.18(+0.61%) |
Aug 16, 2024 | 29.14 | 29.32 | 29.10 | 29.26 | 15,728 | -0.04(-0.14%) |
Aug 15, 2024 | 29.10 | 29.43 | 29.10 | 29.30 | 26,083 | +0.35(+1.21%) |
Aug 14, 2024 | 28.82 | 29.07 | 28.70 | 28.95 | 26,379 | +0.18(+0.63%) |
Aug 13, 2024 | 28.87 | 28.87 | 28.70 | 28.77 | 82,692 | -0.31(-1.07%) |
Aug 12, 2024 | 29.13 | 29.29 | 28.95 | 29.08 | 47,410 | +0.16(+0.55%) |
Aug 09, 2024 | 28.79 | 29.01 | 28.68 | 28.92 | 39,961 | +0.07(+0.24%) |
Aug 08, 2024 | 28.33 | 28.87 | 28.33 | 28.85 | 16,118 | +0.69(+2.45%) |
Aug 07, 2024 | 28.54 | 28.64 | 28.16 | 28.16 | 58,898 | +0.08(+0.28%) |
Aug 06, 2024 | 28.02 | 28.37 | 28.02 | 28.08 | 69,721 | +0.14(+0.50%) |
Aug 05, 2024 | 27.88 | 28.21 | 27.50 | 27.94 | 179,740 | -0.65(-2.27%) |
Aug 02, 2024 | 29.14 | 29.20 | 28.34 | 28.59 | 93,602 | -0.91(-3.08%) |
Aug 01, 2024 | 30.37 | 30.41 | 29.35 | 29.50 | 27,446 | -0.89(-2.93%) |
Jul 31, 2024 | 30.68 | 30.68 | 30.38 | 30.39 | 49,744 | +0.10(+0.33%) |
Jul 30, 2024 | 29.79 | 30.33 | 29.79 | 30.29 | 38,614 | +0.54(+1.82%) |
Jul 29, 2024 | 30.07 | 30.07 | 29.51 | 29.75 | 27,570 | -0.28(-0.94%) |
Jul 26, 2024 | 29.95 | 30.18 | 29.83 | 30.03 | 22,218 | +0.03(+0.11%) |
Jul 25, 2024 | 29.51 | 30.09 | 29.44 | 30.00 | 50,732 | +0.50(+1.69%) |
Jul 24, 2024 | 29.52 | 29.69 | 29.26 | 29.50 | 34,265 | +0.14(+0.48%) |
Jul 23, 2024 | 29.78 | 29.78 | 29.35 | 29.36 | 39,330 | -0.54(-1.81%) |
Jul 22, 2024 | 29.99 | 30.06 | 29.75 | 29.90 | 25,557 | -0.27(-0.90%) |
Jul 19, 2024 | 30.45 | 30.49 | 30.07 | 30.17 | 18,080 | -0.36(-1.19%) |
Jul 18, 2024 | 30.47 | 30.91 | 30.47 | 30.53 | 25,587 | -0.01(-0.02%) |
Jul 17, 2024 | 30.41 | 30.78 | 30.39 | 30.54 | 65,387 | +0.32(+1.06%) |
Jul 16, 2024 | 30.00 | 30.29 | 29.89 | 30.22 | 25,550 | +0.04(+0.13%) |
Jul 15, 2024 | 29.96 | 30.40 | 29.82 | 30.18 | 113,636 | +0.51(+1.72%) |
Jul 12, 2024 | 29.86 | 29.86 | 29.52 | 29.67 | 31,259 | +0.01(+0.03%) |
Jul 11, 2024 | 29.29 | 29.72 | 29.24 | 29.66 | 21,503 | +0.32(+1.09%) |
Jul 10, 2024 | 29.10 | 29.35 | 29.10 | 29.34 | 32,113 | +0.19(+0.64%) |
Jul 09, 2024 | 29.10 | 29.45 | 29.07 | 29.15 | 31,092 | -0.23(-0.77%) |
Jul 08, 2024 | 29.44 | 29.58 | 29.29 | 29.38 | 68,160 | -0.16(-0.54%) |
Jul 05, 2024 | 29.94 | 30.02 | 29.48 | 29.54 | 21,759 | -0.55(-1.83%) |
Jul 03, 2024 | 30.01 | 30.20 | 30.01 | 30.09 | 18,539 | +0.10(+0.33%) |
Jul 02, 2024 | 30.24 | 30.27 | 29.81 | 29.99 | 20,073 | +0.01(+0.03%) |
Jul 01, 2024 | 30.08 | 30.30 | 29.80 | 29.98 | 42,874 | +0.04(+0.13%) |
Jun 28, 2024 | 30.13 | 30.16 | 29.85 | 29.94 | 48,114 | +0.06(+0.20%) |
Jun 27, 2024 | 29.88 | 29.96 | 29.69 | 29.88 | 25,488 | +0.05(+0.15%) |
Jun 26, 2024 | 30.00 | 30.03 | 29.63 | 29.83 | 33,510 | -0.17(-0.57%) |
Jun 25, 2024 | 29.93 | 30.06 | 29.83 | 30.00 | 35,232 | -0.03(-0.10%) |
Jun 24, 2024 | 29.45 | 30.15 | 29.45 | 30.03 | 37,346 | +0.73(+2.51%) |
Jun 21, 2024 | 29.66 | 29.66 | 29.27 | 29.30 | 19,035 | -0.22(-0.74%) |
Jun 20, 2024 | 29.07 | 29.68 | 29.07 | 29.52 | 28,204 | +0.45(+1.54%) |
Jun 18, 2024 | 29.12 | 29.41 | 28.98 | 29.07 | 39,084 | +0.13(+0.45%) |
Jun 17, 2024 | 28.90 | 29.07 | 28.78 | 28.94 | 36,258 | +0.04(+0.15%) |
Jun 14, 2024 | 29.10 | 29.12 | 28.83 | 28.90 | 84,790 | -0.25(-0.87%) |
Jun 13, 2024 | 29.37 | 29.37 | 28.99 | 29.15 | 35,975 | -0.27(-0.91%) |
Jun 12, 2024 | 30.06 | 30.06 | 29.28 | 29.42 | 33,324 | -0.33(-1.10%) |
Jun 11, 2024 | 29.60 | 29.83 | 29.42 | 29.75 | 37,273 | -0.08(-0.27%) |
Jun 10, 2024 | 29.66 | 30.01 | 29.63 | 29.83 | 37,475 | +0.28(+0.94%) |
Jun 07, 2024 | 29.60 | 29.91 | 29.50 | 29.55 | 20,005 | -0.17(-0.57%) |
Jun 06, 2024 | 29.56 | 29.73 | 29.47 | 29.72 | 53,042 | +0.11(+0.37%) |
Jun 05, 2024 | 29.61 | 29.67 | 29.40 | 29.61 | 30,392 | +0.05(+0.17%) |
Jun 04, 2024 | 29.50 | 29.56 | 29.21 | 29.56 | 43,277 | -0.33(-1.10%) |