Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 31.04 | 31.04 | 30.78 | 30.78 | 4,281 | -0.23(-0.74%) |
Aug 21, 2024 | 30.94 | 31.01 | 30.94 | 31.01 | 612 | +0.17(+0.57%) |
Aug 20, 2024 | 30.88 | 30.88 | 30.83 | 30.83 | 758 | -0.09(-0.28%) |
Aug 19, 2024 | 30.70 | 30.92 | 30.70 | 30.92 | 1,979 | +0.31(+1.00%) |
Aug 16, 2024 | 30.45 | 30.64 | 30.45 | 30.61 | 1,163 | +0.09(+0.31%) |
Aug 15, 2024 | 30.39 | 30.52 | 30.37 | 30.52 | 1,692 | +0.36(+1.19%) |
Aug 14, 2024 | 30.06 | 30.20 | 30.04 | 30.16 | 3,750 | +0.12(+0.40%) |
Aug 13, 2024 | 29.77 | 30.08 | 29.77 | 30.04 | 836 | +0.39(+1.32%) |
Aug 12, 2024 | 29.72 | 29.72 | 29.56 | 29.65 | 2,757 | -0.02(-0.07%) |
Aug 09, 2024 | 29.77 | 29.77 | 29.51 | 29.67 | 8,223 | +0.13(+0.44%) |
Aug 08, 2024 | 29.38 | 29.54 | 29.36 | 29.54 | 3,284 | +0.56(+1.95%) |
Aug 07, 2024 | 29.51 | 29.52 | 28.98 | 28.98 | 1,696 | -0.13(-0.43%) |
Aug 06, 2024 | 28.89 | 29.19 | 28.89 | 29.10 | 738 | +0.23(+0.78%) |
Aug 05, 2024 | 28.69 | 28.88 | 28.50 | 28.88 | 10,794 | -0.75(-2.55%) |
Aug 02, 2024 | 29.75 | 29.75 | 29.41 | 29.63 | 1,549 | -0.40(-1.33%) |
Aug 01, 2024 | 30.17 | 30.17 | 29.94 | 30.03 | 2,303 | -0.46(-1.49%) |
Jul 31, 2024 | 30.51 | 30.57 | 30.49 | 30.49 | 1,349 | +0.38(+1.27%) |
Jul 30, 2024 | 30.24 | 30.24 | 29.95 | 30.10 | 373 | -0.06(-0.19%) |
Jul 29, 2024 | 30.24 | 30.24 | 30.14 | 30.16 | 5,181 | +0.04(+0.14%) |
Jul 26, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 258 | +0.29(+0.98%) |
Jul 25, 2024 | 29.92 | 29.92 | 29.83 | 29.83 | 487 | -0.07(-0.24%) |
Jul 24, 2024 | 30.31 | 30.31 | 29.90 | 29.90 | 8,049 | -0.53(-1.73%) |
Jul 23, 2024 | 30.50 | 30.51 | 30.42 | 30.42 | 1,815 | -0.08(-0.26%) |
Jul 22, 2024 | 30.47 | 30.50 | 30.37 | 30.50 | 1,993 | +0.29(+0.96%) |
Jul 19, 2024 | 30.31 | 30.31 | 30.21 | 30.21 | 587 | -0.20(-0.65%) |
Jul 18, 2024 | 30.60 | 30.60 | 30.41 | 30.41 | 2,136 | -0.27(-0.87%) |
Jul 17, 2024 | 30.77 | 30.77 | 30.68 | 30.68 | 3,167 | -0.29(-0.93%) |
Jul 16, 2024 | 30.82 | 30.96 | 30.78 | 30.96 | 3,484 | +0.21(+0.70%) |
Jul 15, 2024 | 30.81 | 30.81 | 30.75 | 30.75 | 3,335 | +0.01(+0.04%) |
Jul 12, 2024 | 30.68 | 30.82 | 30.68 | 30.74 | 5,317 | +0.19(+0.62%) |
Jul 11, 2024 | 30.63 | 30.63 | 30.55 | 30.55 | 1,389 | +0.02(+0.07%) |
Jul 10, 2024 | 30.42 | 30.53 | 30.42 | 30.53 | 2,805 | +0.28(+0.91%) |
Jul 09, 2024 | 30.27 | 30.27 | 30.25 | 30.25 | 1,193 | -0.01(-0.02%) |
Jul 08, 2024 | 30.28 | 30.32 | 30.26 | 30.26 | 3,141 | -0.00(-0.00%) |
Jul 05, 2024 | 30.15 | 30.26 | 30.15 | 30.26 | 7,543 | +0.15(+0.51%) |
Jul 03, 2024 | 30.02 | 30.11 | 30.02 | 30.11 | 1,531 | +0.22(+0.72%) |
Jul 02, 2024 | 29.77 | 29.89 | 29.77 | 29.89 | 1,446 | +0.13(+0.45%) |
Jul 01, 2024 | 29.90 | 29.90 | 29.75 | 29.76 | 2,002 | -0.01(-0.03%) |
Jun 28, 2024 | 29.92 | 29.95 | 29.77 | 29.77 | 2,623 | -0.03(-0.11%) |
Jun 27, 2024 | 29.83 | 29.84 | 29.80 | 29.80 | 791 | +0.03(+0.10%) |
Jun 26, 2024 | 29.68 | 29.77 | 29.68 | 29.77 | 425 | -0.03(-0.10%) |
Jun 25, 2024 | 29.75 | 29.82 | 29.75 | 29.80 | 6,057 | -0.05(-0.18%) |
Jun 24, 2024 | 29.79 | 29.92 | 29.79 | 29.85 | 1,927 | +0.11(+0.37%) |
Jun 21, 2024 | 29.74 | 29.74 | 29.72 | 29.74 | 2,018 | -0.07(-0.23%) |
Jun 20, 2024 | 29.90 | 29.90 | 29.80 | 29.81 | 3,239 | -0.05(-0.18%) |
Jun 18, 2024 | 29.81 | 29.87 | 29.81 | 29.86 | 1,162 | +0.11(+0.37%) |
Jun 17, 2024 | 29.60 | 29.77 | 29.54 | 29.75 | 3,705 | +0.15(+0.52%) |
Jun 14, 2024 | 29.57 | 29.60 | 29.51 | 29.60 | 2,644 | -0.09(-0.32%) |
Jun 13, 2024 | 29.66 | 29.69 | 29.60 | 29.69 | 3,479 | -0.07(-0.24%) |
Jun 12, 2024 | 29.89 | 29.89 | 29.76 | 29.76 | 1,055 | +0.30(+1.02%) |
Jun 11, 2024 | 29.40 | 29.46 | 29.40 | 29.46 | 481 | -0.04(-0.12%) |
Jun 10, 2024 | 29.41 | 29.52 | 29.41 | 29.50 | 2,220 | +0.05(+0.16%) |
Jun 07, 2024 | 29.50 | 29.52 | 29.45 | 29.45 | 1,521 | -0.17(-0.57%) |
Jun 06, 2024 | 29.61 | 29.62 | 29.57 | 29.62 | 951 | +0.03(+0.08%) |
Jun 05, 2024 | 29.49 | 29.59 | 29.37 | 29.59 | 5,114 | +0.27(+0.92%) |
Jun 04, 2024 | 29.23 | 29.36 | 29.23 | 29.32 | 1,278 | -0.01(-0.04%) |