Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 30.80 | 30.81 | 30.79 | 30.80 | 756,569 | +0.02(+0.06%) |
Aug 23, 2024 | 30.80 | 30.80 | 30.78 | 30.78 | 1,057,257 | +0.00(+0.00%) |
Aug 22, 2024 | 30.77 | 30.79 | 30.77 | 30.78 | 1,170,371 | +0.01(+0.03%) |
Aug 21, 2024 | 30.76 | 30.78 | 30.74 | 30.77 | 1,138,100 | +0.01(+0.03%) |
Aug 20, 2024 | 30.79 | 30.79 | 30.75 | 30.76 | 1,438,124 | -0.02(-0.06%) |
Aug 19, 2024 | 30.77 | 30.78 | 30.76 | 30.78 | 561,366 | +0.03(+0.10%) |
Aug 16, 2024 | 30.74 | 30.76 | 30.74 | 30.75 | 514,929 | +0.01(+0.03%) |
Aug 15, 2024 | 30.71 | 30.74 | 30.71 | 30.74 | 398,045 | +0.03(+0.10%) |
Aug 14, 2024 | 30.72 | 30.73 | 30.69 | 30.71 | 2,203,332 | +0.01(+0.03%) |
Aug 13, 2024 | 30.71 | 30.72 | 30.69 | 30.70 | 943,087 | +0.00(+0.00%) |
Aug 12, 2024 | 30.72 | 30.72 | 30.70 | 30.70 | 432,016 | -0.01(-0.03%) |
Aug 09, 2024 | 30.70 | 30.71 | 30.69 | 30.71 | 364,265 | +0.02(+0.07%) |
Aug 08, 2024 | 30.70 | 30.70 | 30.68 | 30.69 | 876,286 | +0.01(+0.03%) |
Aug 07, 2024 | 30.69 | 30.70 | 30.67 | 30.68 | 2,143,686 | +0.01(+0.03%) |
Aug 06, 2024 | 30.59 | 30.68 | 30.57 | 30.67 | 1,100,271 | +0.12(+0.39%) |
Aug 05, 2024 | 30.60 | 30.60 | 30.32 | 30.55 | 3,076,053 | -0.10(-0.33%) |
Aug 02, 2024 | 30.70 | 30.70 | 30.64 | 30.65 | 1,266,473 | -0.04(-0.13%) |
Aug 01, 2024 | 30.70 | 30.70 | 30.68 | 30.69 | 737,542 | -0.15(-0.49%) |
Jul 31, 2024 | 30.85 | 30.85 | 30.84 | 30.84 | 493,452 | +0.00(+0.00%) |
Jul 30, 2024 | 30.85 | 30.85 | 30.84 | 30.84 | 908,819 | +0.00(+0.00%) |
Jul 29, 2024 | 30.84 | 30.84 | 30.83 | 30.84 | 544,979 | +0.01(+0.03%) |
Jul 26, 2024 | 30.82 | 30.83 | 30.82 | 30.83 | 433,678 | +0.01(+0.03%) |
Jul 25, 2024 | 30.81 | 30.82 | 30.80 | 30.82 | 1,216,309 | +0.02(+0.06%) |
Jul 24, 2024 | 30.80 | 30.81 | 30.80 | 30.80 | 266,089 | +0.00(+0.00%) |
Jul 23, 2024 | 30.80 | 30.82 | 30.80 | 30.80 | 479,426 | +0.00(+0.00%) |
Jul 22, 2024 | 30.80 | 30.81 | 30.80 | 30.80 | 266,311 | +0.00(+0.00%) |
Jul 19, 2024 | 30.78 | 30.80 | 30.78 | 30.80 | 322,977 | +0.01(+0.03%) |
Jul 18, 2024 | 30.78 | 30.79 | 30.77 | 30.79 | 377,898 | +0.01(+0.03%) |
Jul 17, 2024 | 30.77 | 30.78 | 30.76 | 30.78 | 751,121 | +0.03(+0.10%) |
Jul 16, 2024 | 30.78 | 30.78 | 30.75 | 30.75 | 890,845 | -0.02(-0.06%) |
Jul 15, 2024 | 30.79 | 30.79 | 30.76 | 30.77 | 698,204 | -0.01(-0.03%) |
Jul 12, 2024 | 30.78 | 30.78 | 30.76 | 30.78 | 668,175 | +0.02(+0.07%) |
Jul 11, 2024 | 30.77 | 30.77 | 30.75 | 30.76 | 661,466 | +0.00(+0.00%) |
Jul 10, 2024 | 30.77 | 30.77 | 30.75 | 30.76 | 449,751 | +0.01(+0.03%) |
Jul 09, 2024 | 30.75 | 30.76 | 30.74 | 30.75 | 483,921 | +0.00(+0.00%) |
Jul 08, 2024 | 30.75 | 30.75 | 30.74 | 30.75 | 464,086 | +0.00(+0.00%) |
Jul 05, 2024 | 30.75 | 30.75 | 30.73 | 30.75 | 562,554 | +0.03(+0.10%) |
Jul 03, 2024 | 30.73 | 30.73 | 30.70 | 30.72 | 565,697 | +0.01(+0.03%) |
Jul 02, 2024 | 30.70 | 30.71 | 30.69 | 30.71 | 572,309 | +0.01(+0.03%) |
Jul 01, 2024 | 30.71 | 30.71 | 30.70 | 30.70 | 799,913 | -0.00(-0.01%) |
Jun 28, 2024 | 30.69 | 30.70 | 30.68 | 30.70 | 1,817,947 | +0.02(+0.06%) |
Jun 27, 2024 | 30.67 | 30.68 | 30.66 | 30.68 | 807,067 | +0.02(+0.06%) |
Jun 26, 2024 | 30.68 | 30.68 | 30.66 | 30.66 | 490,141 | -0.01(-0.03%) |
Jun 25, 2024 | 30.68 | 30.68 | 30.66 | 30.67 | 503,204 | +0.01(+0.03%) |
Jun 24, 2024 | 30.66 | 30.67 | 30.65 | 30.66 | 470,467 | +0.00(+0.00%) |
Jun 21, 2024 | 30.65 | 30.66 | 30.65 | 30.66 | 316,377 | +0.01(+0.03%) |
Jun 20, 2024 | 30.65 | 30.65 | 30.64 | 30.65 | 609,180 | +0.01(+0.03%) |
Jun 18, 2024 | 30.64 | 30.64 | 30.63 | 30.64 | 541,976 | +0.01(+0.03%) |
Jun 17, 2024 | 30.63 | 30.63 | 30.62 | 30.63 | 638,062 | +0.01(+0.03%) |
Jun 14, 2024 | 30.63 | 30.63 | 30.61 | 30.62 | 1,535,302 | +0.01(+0.03%) |
Jun 13, 2024 | 30.61 | 30.62 | 30.61 | 30.61 | 208,457 | +0.01(+0.03%) |
Jun 12, 2024 | 30.61 | 30.64 | 30.60 | 30.60 | 747,272 | -0.01(-0.03%) |
Jun 11, 2024 | 30.61 | 30.62 | 30.61 | 30.61 | 378,182 | +0.00(+0.00%) |
Jun 10, 2024 | 30.62 | 30.62 | 30.60 | 30.61 | 545,285 | +0.00(+0.00%) |
Jun 07, 2024 | 30.60 | 30.61 | 30.60 | 30.61 | 508,272 | +0.01(+0.03%) |
Jun 06, 2024 | 30.61 | 30.61 | 30.59 | 30.60 | 402,816 | +0.00(+0.00%) |
Jun 05, 2024 | 30.58 | 30.60 | 30.58 | 30.60 | 910,603 | +0.02(+0.07%) |
Jun 04, 2024 | 30.58 | 30.58 | 30.57 | 30.58 | 362,860 | +0.00(+0.00%) |