Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 30.48 | 30.48 | 30.31 | 30.31 | 13,516 | -0.27(-0.88%) |
Aug 21, 2024 | 30.57 | 30.61 | 30.47 | 30.58 | 3,868 | +0.24(+0.80%) |
Aug 20, 2024 | 30.33 | 30.34 | 30.25 | 30.34 | 3,882 | -0.10(-0.31%) |
Aug 19, 2024 | 30.13 | 30.44 | 30.13 | 30.44 | 3,027 | +0.37(+1.22%) |
Aug 16, 2024 | 29.89 | 30.07 | 29.89 | 30.07 | 2,282 | +0.12(+0.40%) |
Aug 15, 2024 | 29.73 | 30.08 | 29.73 | 29.95 | 4,975 | +0.68(+2.33%) |
Aug 14, 2024 | 29.35 | 29.35 | 29.27 | 29.27 | 670 | -0.04(-0.15%) |
Aug 13, 2024 | 29.05 | 29.33 | 29.00 | 29.31 | 2,012 | +0.45(+1.56%) |
Aug 12, 2024 | 29.04 | 29.04 | 28.85 | 28.86 | 2,201 | -0.27(-0.92%) |
Aug 09, 2024 | 28.97 | 29.19 | 28.97 | 29.13 | 1,415 | -0.06(-0.19%) |
Aug 08, 2024 | 28.60 | 29.19 | 28.60 | 29.19 | 1,720 | +0.78(+2.75%) |
Aug 07, 2024 | 29.16 | 29.17 | 28.41 | 28.41 | 11,314 | -0.36(-1.25%) |
Aug 06, 2024 | 28.54 | 29.04 | 28.49 | 28.77 | 8,963 | +0.33(+1.15%) |
Aug 05, 2024 | 28.05 | 28.85 | 28.05 | 28.44 | 8,855 | -0.82(-2.81%) |
Aug 02, 2024 | 29.28 | 29.28 | 29.24 | 29.26 | 1,854 | -1.19(-3.90%) |
Aug 01, 2024 | 31.32 | 31.32 | 30.35 | 30.45 | 3,822 | -0.82(-2.62%) |
Jul 31, 2024 | 31.06 | 31.58 | 31.06 | 31.27 | 4,224 | +0.35(+1.13%) |
Jul 30, 2024 | 31.00 | 31.00 | 30.92 | 30.92 | 1,024 | -0.03(-0.10%) |
Jul 29, 2024 | 31.01 | 31.01 | 30.95 | 30.95 | 282 | +0.06(+0.18%) |
Jul 26, 2024 | 30.95 | 31.04 | 30.75 | 30.90 | 1,650 | +0.18(+0.57%) |
Jul 25, 2024 | 30.63 | 31.09 | 30.63 | 30.72 | 5,488 | -0.27(-0.87%) |
Jul 24, 2024 | 31.31 | 31.33 | 30.99 | 30.99 | 2,135 | -0.78(-2.46%) |
Jul 23, 2024 | 32.16 | 32.16 | 31.77 | 31.77 | 1,461 | -0.86(-2.64%) |
Jul 22, 2024 | 32.39 | 32.63 | 32.27 | 32.63 | 1,175 | +0.34(+1.06%) |
Jul 19, 2024 | 32.69 | 32.69 | 32.21 | 32.29 | 1,641 | -0.40(-1.22%) |
Jul 18, 2024 | 32.96 | 33.21 | 32.67 | 32.69 | 3,897 | -0.31(-0.94%) |
Jul 17, 2024 | 33.02 | 33.07 | 32.98 | 33.00 | 4,953 | -0.26(-0.79%) |
Jul 16, 2024 | 32.38 | 33.28 | 32.38 | 33.26 | 3,187 | +0.90(+2.78%) |
Jul 15, 2024 | 32.48 | 32.48 | 32.36 | 32.36 | 1,128 | +0.46(+1.44%) |
Jul 12, 2024 | 31.58 | 32.05 | 31.52 | 31.90 | 6,532 | +0.48(+1.53%) |
Jul 11, 2024 | 31.18 | 31.64 | 31.18 | 31.42 | 5,845 | +0.10(+0.33%) |
Jul 10, 2024 | 31.15 | 31.32 | 31.11 | 31.32 | 3,057 | +0.30(+0.96%) |
Jul 09, 2024 | 31.08 | 31.15 | 31.02 | 31.02 | 2,168 | -0.12(-0.37%) |
Jul 08, 2024 | 31.10 | 31.23 | 31.08 | 31.14 | 6,523 | +0.03(+0.10%) |
Jul 05, 2024 | 31.33 | 31.33 | 30.96 | 31.11 | 3,761 | -0.25(-0.78%) |
Jul 03, 2024 | 31.22 | 31.42 | 31.22 | 31.35 | 1,303 | +0.25(+0.80%) |
Jul 02, 2024 | 30.80 | 31.12 | 30.80 | 31.10 | 4,644 | +0.32(+1.04%) |
Jul 01, 2024 | 30.89 | 30.91 | 30.72 | 30.78 | 2,303 | +0.07(+0.23%) |
Jun 28, 2024 | 30.76 | 30.83 | 30.67 | 30.71 | 3,581 | +0.31(+1.02%) |
Jun 27, 2024 | 30.29 | 30.40 | 30.29 | 30.40 | 1,376 | -0.04(-0.13%) |
Jun 26, 2024 | 30.43 | 30.48 | 30.38 | 30.44 | 5,355 | +0.38(+1.26%) |
Jun 25, 2024 | 30.38 | 30.38 | 30.05 | 30.06 | 1,627 | -0.36(-1.18%) |
Jun 24, 2024 | 30.23 | 30.59 | 30.23 | 30.42 | 3,277 | +0.29(+0.97%) |
Jun 21, 2024 | 30.09 | 30.13 | 30.08 | 30.13 | 2,048 | -0.01(-0.02%) |
Jun 20, 2024 | 29.88 | 30.14 | 29.88 | 30.14 | 2,357 | +0.19(+0.64%) |
Jun 18, 2024 | 29.99 | 29.99 | 29.94 | 29.94 | 610 | -0.10(-0.33%) |
Jun 17, 2024 | 29.51 | 30.04 | 29.51 | 30.04 | 1,568 | +0.48(+1.62%) |
Jun 14, 2024 | 29.37 | 29.57 | 29.26 | 29.56 | 3,536 | -0.57(-1.89%) |
Jun 13, 2024 | 30.42 | 30.42 | 29.99 | 30.13 | 4,081 | -0.21(-0.69%) |
Jun 12, 2024 | 30.46 | 30.46 | 30.34 | 30.34 | 2,457 | +0.23(+0.76%) |
Jun 11, 2024 | 30.36 | 30.36 | 30.04 | 30.11 | 1,641 | -0.36(-1.18%) |
Jun 10, 2024 | 30.28 | 30.49 | 30.28 | 30.47 | 1,492 | +0.27(+0.91%) |
Jun 07, 2024 | 30.10 | 30.26 | 30.10 | 30.20 | 2,352 | -0.02(-0.08%) |
Jun 06, 2024 | 30.21 | 30.30 | 30.18 | 30.22 | 3,068 | -0.06(-0.20%) |
Jun 05, 2024 | 29.88 | 30.28 | 29.88 | 30.28 | 3,574 | +0.34(+1.13%) |
Jun 04, 2024 | 30.02 | 30.04 | 29.91 | 29.94 | 2,554 | -0.30(-1.01%) |