Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 68 | +0.04(+0.14%) |
Aug 28, 2024 | 30.49 | 30.49 | 30.48 | 30.48 | 323 | -0.34(-1.12%) |
Aug 27, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 2 | +0.09(+0.30%) |
Aug 26, 2024 | 31.07 | 31.07 | 30.74 | 30.74 | 1,146 | -0.43(-1.36%) |
Aug 23, 2024 | 30.80 | 31.16 | 30.80 | 31.16 | 725 | +0.72(+2.37%) |
Aug 22, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 219 | -0.54(-1.75%) |
Aug 21, 2024 | 30.80 | 30.98 | 30.80 | 30.98 | 586 | +0.18(+0.58%) |
Aug 20, 2024 | 30.92 | 30.92 | 30.80 | 30.80 | 820 | -0.16(-0.51%) |
Aug 19, 2024 | 30.56 | 30.96 | 30.56 | 30.96 | 208 | +0.33(+1.09%) |
Aug 16, 2024 | 30.56 | 30.71 | 30.56 | 30.62 | 482 | +0.16(+0.53%) |
Aug 15, 2024 | 30.38 | 30.50 | 30.34 | 30.46 | 1,105 | +0.77(+2.60%) |
Aug 14, 2024 | 29.83 | 29.85 | 29.55 | 29.69 | 1,450 | +0.02(+0.06%) |
Aug 13, 2024 | 29.17 | 29.67 | 29.17 | 29.67 | 768 | +0.86(+2.98%) |
Aug 12, 2024 | 28.83 | 28.83 | 28.82 | 28.82 | 224 | +0.12(+0.40%) |
Aug 09, 2024 | 28.52 | 28.73 | 28.52 | 28.70 | 1,341 | +0.10(+0.35%) |
Aug 08, 2024 | 27.92 | 28.60 | 27.92 | 28.60 | 2,498 | +0.93(+3.35%) |
Aug 07, 2024 | 28.61 | 28.65 | 27.67 | 27.67 | 1,229 | -0.24(-0.86%) |
Aug 06, 2024 | 27.94 | 27.94 | 27.91 | 27.91 | 232 | +0.14(+0.52%) |
Aug 05, 2024 | 27.41 | 27.94 | 27.41 | 27.77 | 1,634 | -0.83(-2.91%) |
Aug 02, 2024 | 28.81 | 28.81 | 28.37 | 28.60 | 1,573 | -0.80(-2.72%) |
Aug 01, 2024 | 30.28 | 30.36 | 29.30 | 29.40 | 1,867 | -1.27(-4.13%) |
Jul 31, 2024 | 30.34 | 30.66 | 30.34 | 30.66 | 985 | +0.95(+3.21%) |
Jul 30, 2024 | 30.14 | 30.14 | 29.66 | 29.71 | 4,230 | -0.49(-1.64%) |
Jul 29, 2024 | 30.44 | 30.47 | 30.20 | 30.20 | 325 | -0.06(-0.18%) |
Jul 26, 2024 | 30.25 | 30.41 | 30.15 | 30.26 | 3,145 | +0.34(+1.14%) |
Jul 25, 2024 | 30.14 | 30.28 | 29.89 | 29.92 | 1,319 | -0.30(-1.01%) |
Jul 24, 2024 | 30.85 | 30.85 | 30.22 | 30.22 | 4,684 | -1.02(-3.26%) |
Jul 23, 2024 | 31.05 | 31.32 | 31.05 | 31.24 | 17,749 | -0.09(-0.29%) |
Jul 22, 2024 | 31.08 | 31.33 | 31.07 | 31.33 | 1,590 | +0.65(+2.12%) |
Jul 19, 2024 | 31.15 | 31.15 | 30.63 | 30.68 | 4,264 | -0.44(-1.41%) |
Jul 18, 2024 | 31.58 | 31.58 | 31.03 | 31.12 | 2,627 | -0.32(-1.02%) |
Jul 17, 2024 | 32.01 | 32.01 | 31.44 | 31.44 | 3,144 | -1.17(-3.58%) |
Jul 16, 2024 | 32.53 | 32.61 | 32.53 | 32.61 | 1,403 | +0.31(+0.95%) |
Jul 15, 2024 | 32.40 | 32.51 | 32.30 | 32.30 | 2,374 | -0.13(-0.39%) |
Jul 12, 2024 | 32.54 | 32.70 | 32.43 | 32.43 | 6,469 | +0.23(+0.70%) |
Jul 11, 2024 | 32.42 | 32.42 | 32.16 | 32.20 | 2,639 | -0.28(-0.85%) |
Jul 10, 2024 | 32.19 | 32.51 | 32.19 | 32.48 | 5,258 | +0.37(+1.15%) |
Jul 09, 2024 | 32.15 | 32.24 | 32.11 | 32.11 | 1,173 | -0.18(-0.55%) |
Jul 08, 2024 | 32.04 | 32.39 | 32.04 | 32.29 | 3,048 | +0.38(+1.20%) |
Jul 05, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 100 | +0.07(+0.23%) |
Jul 03, 2024 | 31.81 | 31.84 | 31.81 | 31.83 | 736 | +0.31(+0.99%) |
Jul 02, 2024 | 31.25 | 31.52 | 31.25 | 31.52 | 3,585 | +0.10(+0.31%) |
Jul 01, 2024 | 31.34 | 31.42 | 31.30 | 31.42 | 1,379 | +0.11(+0.36%) |
Jun 28, 2024 | 31.48 | 31.48 | 31.31 | 31.31 | 599 | +0.20(+0.64%) |
Jun 27, 2024 | 30.85 | 31.11 | 30.85 | 31.11 | 722 | +0.19(+0.60%) |
Jun 26, 2024 | 30.84 | 30.92 | 30.84 | 30.92 | 541 | -0.02(-0.05%) |
Jun 25, 2024 | 30.79 | 30.94 | 30.77 | 30.94 | 1,318 | +0.14(+0.47%) |
Jun 24, 2024 | 31.04 | 31.04 | 30.80 | 30.80 | 1,104 | -0.37(-1.19%) |
Jun 21, 2024 | 31.19 | 31.19 | 31.04 | 31.17 | 899 | -0.23(-0.74%) |
Jun 20, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 217 | -0.43(-1.35%) |
Jun 18, 2024 | 31.90 | 31.90 | 31.83 | 31.83 | 412 | +0.07(+0.21%) |
Jun 17, 2024 | 31.45 | 31.76 | 31.45 | 31.76 | 819 | +0.35(+1.10%) |
Jun 14, 2024 | 31.43 | 31.43 | 31.41 | 31.41 | 571 | -0.15(-0.49%) |
Jun 13, 2024 | 31.62 | 31.63 | 31.40 | 31.57 | 3,161 | +0.31(+1.00%) |
Jun 12, 2024 | 31.22 | 31.29 | 31.20 | 31.26 | 840 | +0.76(+2.50%) |
Jun 11, 2024 | 30.22 | 30.49 | 30.22 | 30.49 | 2,716 | +0.00(+0.01%) |
Jun 10, 2024 | 30.00 | 30.49 | 30.00 | 30.49 | 249 | +0.31(+1.03%) |
Jun 07, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 155 | -0.15(-0.48%) |
Jun 06, 2024 | 30.28 | 30.32 | 30.28 | 30.32 | 688 | -0.10(-0.34%) |
Jun 05, 2024 | 30.06 | 30.43 | 29.99 | 30.43 | 828 | +0.74(+2.49%) |
Jun 04, 2024 | 29.61 | 29.69 | 29.61 | 29.69 | 155 | -0.18(-0.59%) |