Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 31.33 | 31.33 | 31.24 | 31.25 | 20,333 | -0.18(-0.57%) |
Aug 19, 2024 | 31.35 | 31.45 | 31.35 | 31.43 | 6,129 | +0.28(+0.91%) |
Aug 16, 2024 | 31.09 | 31.16 | 31.05 | 31.15 | 18,550 | +0.19(+0.60%) |
Aug 15, 2024 | 30.86 | 31.00 | 30.86 | 30.96 | 11,338 | +0.31(+1.02%) |
Aug 14, 2024 | 30.54 | 30.65 | 30.54 | 30.65 | 11,303 | +0.20(+0.66%) |
Aug 13, 2024 | 30.20 | 30.45 | 30.17 | 30.45 | 12,446 | +0.39(+1.30%) |
Aug 12, 2024 | 30.02 | 30.13 | 30.02 | 30.05 | 10,518 | -0.02(-0.08%) |
Aug 09, 2024 | 30.02 | 30.08 | 29.98 | 30.08 | 14,433 | +0.06(+0.19%) |
Aug 08, 2024 | 29.92 | 30.07 | 29.90 | 30.02 | 14,529 | +0.41(+1.38%) |
Aug 07, 2024 | 29.87 | 29.96 | 29.61 | 29.61 | 24,958 | +0.23(+0.77%) |
Aug 06, 2024 | 29.18 | 29.51 | 29.18 | 29.39 | 19,178 | +0.02(+0.08%) |
Aug 05, 2024 | 29.13 | 29.50 | 29.13 | 29.37 | 13,049 | -0.54(-1.79%) |
Aug 02, 2024 | 30.01 | 30.01 | 29.79 | 29.90 | 13,315 | -0.30(-1.00%) |
Aug 01, 2024 | 30.52 | 30.52 | 30.12 | 30.21 | 61,020 | -0.53(-1.73%) |
Jul 31, 2024 | 30.73 | 30.75 | 30.67 | 30.74 | 11,817 | +0.22(+0.72%) |
Jul 30, 2024 | 30.48 | 30.52 | 30.40 | 30.52 | 22,153 | +0.06(+0.20%) |
Jul 29, 2024 | 30.34 | 30.46 | 30.34 | 30.46 | 10,420 | -0.15(-0.50%) |
Jul 26, 2024 | 30.50 | 30.64 | 30.50 | 30.61 | 9,346 | +0.32(+1.07%) |
Jul 25, 2024 | 30.21 | 30.37 | 30.19 | 30.28 | 17,518 | -0.06(-0.20%) |
Jul 24, 2024 | 30.54 | 30.57 | 30.30 | 30.35 | 12,764 | -0.36(-1.17%) |
Jul 23, 2024 | 30.71 | 30.76 | 30.64 | 30.71 | 9,748 | -0.07(-0.22%) |
Jul 22, 2024 | 30.73 | 30.80 | 30.73 | 30.77 | 17,431 | +0.23(+0.77%) |
Jul 19, 2024 | 30.58 | 30.58 | 30.54 | 30.54 | 1,628 | -0.13(-0.43%) |
Jul 18, 2024 | 30.98 | 30.98 | 30.66 | 30.67 | 10,425 | -0.21(-0.69%) |
Jul 17, 2024 | 30.94 | 30.94 | 30.88 | 30.88 | 10,550 | -0.01(-0.02%) |
Jul 16, 2024 | 30.68 | 30.89 | 30.64 | 30.89 | 16,802 | +0.28(+0.91%) |
Jul 15, 2024 | 30.70 | 30.73 | 30.59 | 30.61 | 18,295 | -0.43(-1.38%) |
Jul 12, 2024 | 31.08 | 31.11 | 31.02 | 31.04 | 21,554 | +0.29(+0.94%) |
Jul 11, 2024 | 30.80 | 30.80 | 30.75 | 30.75 | 13,163 | +0.28(+0.91%) |
Jul 10, 2024 | 30.40 | 30.47 | 30.36 | 30.47 | 25,501 | +0.37(+1.23%) |
Jul 09, 2024 | 30.05 | 30.13 | 30.01 | 30.11 | 25,011 | -0.12(-0.41%) |
Jul 08, 2024 | 30.27 | 30.28 | 30.21 | 30.23 | 17,173 | +0.03(+0.09%) |
Jul 05, 2024 | 30.28 | 30.28 | 30.12 | 30.20 | 16,377 | +0.36(+1.19%) |
Jul 03, 2024 | 29.84 | 29.85 | 29.84 | 29.84 | 9,794 | +0.42(+1.43%) |
Jul 02, 2024 | 29.39 | 29.43 | 29.31 | 29.43 | 15,144 | +0.06(+0.19%) |
Jul 01, 2024 | 29.42 | 29.42 | 29.35 | 29.37 | 16,801 | +0.12(+0.41%) |
Jun 28, 2024 | 29.30 | 29.34 | 29.19 | 29.25 | 21,895 | -0.09(-0.31%) |
Jun 27, 2024 | 29.32 | 29.44 | 29.29 | 29.34 | 20,705 | -0.08(-0.27%) |
Jun 26, 2024 | 29.36 | 29.43 | 29.27 | 29.42 | 18,503 | -0.12(-0.40%) |
Jun 25, 2024 | 29.61 | 29.61 | 29.50 | 29.54 | 20,423 | -0.15(-0.50%) |
Jun 24, 2024 | 29.72 | 29.75 | 29.66 | 29.69 | 25,308 | +0.37(+1.25%) |
Jun 21, 2024 | 29.28 | 29.36 | 29.28 | 29.32 | 45,770 | -0.18(-0.62%) |
Jun 20, 2024 | 29.50 | 29.54 | 29.43 | 29.50 | 32,586 | +0.02(+0.08%) |
Jun 18, 2024 | 29.53 | 29.59 | 29.46 | 29.48 | 23,772 | +0.03(+0.10%) |
Jun 17, 2024 | 29.30 | 29.51 | 29.24 | 29.45 | 30,621 | +0.21(+0.71%) |
Jun 14, 2024 | 29.25 | 29.30 | 29.16 | 29.24 | 28,775 | -0.41(-1.40%) |
Jun 13, 2024 | 30.00 | 30.00 | 29.58 | 29.66 | 20,784 | -0.41(-1.38%) |
Jun 12, 2024 | 30.19 | 30.27 | 30.07 | 30.07 | 21,376 | +0.22(+0.73%) |
Jun 11, 2024 | 29.87 | 29.92 | 29.85 | 29.85 | 22,652 | -0.33(-1.08%) |
Jun 10, 2024 | 30.06 | 30.24 | 30.03 | 30.18 | 25,643 | -0.08(-0.26%) |
Jun 07, 2024 | 30.52 | 30.59 | 30.26 | 30.26 | 16,707 | -0.37(-1.22%) |
Jun 06, 2024 | 30.65 | 30.70 | 30.63 | 30.63 | 16,663 | +0.08(+0.27%) |
Jun 05, 2024 | 30.52 | 30.55 | 30.48 | 30.55 | 13,882 | +0.18(+0.60%) |
Jun 04, 2024 | 30.41 | 30.41 | 30.31 | 30.37 | 21,163 | -0.10(-0.32%) |