Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 30.70 | 30.89 | 30.70 | 30.89 | 4,668 | -0.05(-0.15%) |
Aug 29, 2024 | 30.91 | 30.94 | 30.91 | 30.94 | 400 | +0.16(+0.51%) |
Aug 28, 2024 | 30.56 | 30.78 | 30.56 | 30.78 | 550 | +0.00(+0.00%) |
Aug 22, 2024 | 30.78 | 20 | -0.46(-1.47%) | |||
Aug 21, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 102 | -0.07(-0.22%) |
Aug 20, 2024 | 31.57 | 31.57 | 31.31 | 31.31 | 954 | -0.87(-2.70%) |
Aug 19, 2024 | 32.15 | 32.43 | 32.12 | 32.18 | 8,658 | +0.15(+0.46%) |
Aug 16, 2024 | 32.12 | 32.25 | 31.96 | 32.03 | 9,916 | +2.96(+10.19%) |
Aug 15, 2024 | 28.66 | 29.07 | 28.66 | 29.07 | 3,287 | +0.58(+2.04%) |
Aug 14, 2024 | 28.49 | 28.49 | 28.45 | 28.49 | 475 | +0.04(+0.14%) |
Aug 13, 2024 | 28.42 | 28.61 | 28.41 | 28.45 | 41,560 | +0.50(+1.79%) |
Aug 12, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 40,625 | -0.04(-0.13%) |
Aug 09, 2024 | 27.99 | 28.11 | 27.98 | 27.98 | 3,529 | -0.73(-2.53%) |
Aug 08, 2024 | 28.38 | 28.71 | 28.38 | 28.71 | 321 | +0.59(+2.10%) |
Aug 07, 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 635 | +0.28(+1.01%) |
Aug 06, 2024 | 28.70 | 28.70 | 27.70 | 27.84 | 31,037 | -1.86(-6.26%) |
Aug 05, 2024 | 29.57 | 29.70 | 29.01 | 29.70 | 5,230 | -0.22(-0.74%) |
Aug 02, 2024 | 30.13 | 30.21 | 29.92 | 29.92 | 1,345 | +0.29(+0.98%) |
Aug 01, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 30,551 | -0.03(-0.11%) |
Jul 31, 2024 | 29.65 | 29.66 | 29.65 | 29.66 | 448 | +0.02(+0.07%) |
Jul 30, 2024 | 29.82 | 29.82 | 29.64 | 29.64 | 986 | +0.15(+0.51%) |
Jul 29, 2024 | 29.72 | 29.72 | 29.43 | 29.49 | 2,635 | -0.26(-0.88%) |
Jul 26, 2024 | 29.56 | 29.75 | 29.56 | 29.75 | 552 | +0.59(+2.02%) |
Jul 24, 2024 | 29.16 | 12,526 | -0.04(-0.15%) | |||
Jul 23, 2024 | 29.14 | 29.20 | 29.04 | 29.20 | 911 | -0.22(-0.73%) |
Jul 22, 2024 | 29.51 | 29.73 | 29.42 | 29.42 | 2,132 | +0.76(+2.67%) |
Jul 19, 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 1,101 | -0.67(-2.30%) |
Jul 17, 2024 | 29.33 | 20,416 | +0.87(+3.07%) | |||
Jul 16, 2024 | 28.11 | 28.52 | 28.11 | 28.46 | 40,647 | -0.38(-1.31%) |
Jul 15, 2024 | 28.84 | 28.84 | 28.63 | 28.84 | 382 | -0.27(-0.91%) |
Jul 12, 2024 | 29.09 | 29.33 | 29.09 | 29.10 | 1,649 | +0.45(+1.56%) |
Jul 11, 2024 | 28.60 | 28.68 | 28.60 | 28.65 | 8,155 | +0.41(+1.46%) |
Jul 10, 2024 | 27.80 | 28.24 | 27.80 | 28.24 | 1,247 | +1.09(+4.00%) |
Jul 09, 2024 | 27.34 | 27.62 | 27.15 | 27.15 | 2,205 | -0.80(-2.86%) |
Jul 08, 2024 | 28.25 | 28.54 | 27.95 | 27.95 | 1,580 | -0.57(-1.98%) |
Jul 03, 2024 | 28.52 | 61 | +0.77(+2.77%) | |||
Jul 02, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 689 | -0.27(-0.95%) |
Jul 01, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 12,779 | -0.02(-0.05%) |
Jun 28, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 4,721 | +0.62(+2.26%) |
Jun 26, 2024 | 27.41 | 3,495 | -0.49(-1.76%) | |||
Jun 25, 2024 | 27.97 | 27.97 | 27.75 | 27.90 | 14,091 | -0.54(-1.91%) |
Jun 24, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 235 | +0.71(+2.55%) |
Jun 20, 2024 | 27.73 | 48 | -0.37(-1.32%) | |||
Jun 18, 2024 | 28.15 | 28.15 | 27.87 | 28.11 | 1,345 | +0.34(+1.23%) |
Jun 17, 2024 | 28.10 | 28.10 | 27.76 | 27.76 | 2,549 | -1.24(-4.26%) |
Jun 14, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 4,300 | -0.12(-0.41%) |
Jun 13, 2024 | 29.58 | 29.58 | 29.12 | 29.12 | 8,177 | +0.29(+0.99%) |
Jun 11, 2024 | 28.83 | 452 | -0.65(-2.19%) | |||
Jun 10, 2024 | 29.78 | 29.78 | 29.48 | 29.48 | 1,849 | -1.19(-3.88%) |
Jun 06, 2024 | 30.67 | 38 | -0.45(-1.45%) | |||
Jun 05, 2024 | 31.00 | 31.12 | 30.95 | 31.12 | 990 | +0.49(+1.60%) |
Jun 04, 2024 | 30.59 | 30.88 | 30.59 | 30.63 | 3,287 | -0.35(-1.13%) |