Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 30.43 | 30.43 | 30.36 | 30.41 | 1,820 | +0.06(+0.18%) |
Aug 21, 2024 | 30.34 | 30.35 | 30.23 | 30.35 | 544 | +0.08(+0.26%) |
Aug 20, 2024 | 30.35 | 30.35 | 30.27 | 30.27 | 2,513 | -0.34(-1.09%) |
Aug 19, 2024 | 30.51 | 30.61 | 30.51 | 30.61 | 203 | +0.32(+1.04%) |
Aug 16, 2024 | 29.98 | 30.29 | 29.98 | 30.29 | 102 | +0.25(+0.83%) |
Aug 15, 2024 | 29.74 | 30.11 | 29.74 | 30.04 | 422 | +0.60(+2.03%) |
Aug 14, 2024 | 29.23 | 29.44 | 29.23 | 29.44 | 244 | +0.18(+0.62%) |
Aug 13, 2024 | 29.09 | 29.26 | 29.09 | 29.26 | 205 | +0.39(+1.37%) |
Aug 12, 2024 | 29.28 | 29.28 | 28.87 | 28.87 | 15,068 | -0.05(-0.19%) |
Aug 09, 2024 | 28.75 | 28.92 | 28.75 | 28.92 | 200 | +0.25(+0.89%) |
Aug 08, 2024 | 28.50 | 28.67 | 28.50 | 28.67 | 441 | +0.41(+1.43%) |
Aug 07, 2024 | 28.80 | 28.80 | 28.26 | 28.26 | 567 | +0.25(+0.89%) |
Aug 06, 2024 | 27.86 | 28.01 | 27.86 | 28.01 | 210 | -0.14(-0.50%) |
Aug 05, 2024 | 28.97 | 28.97 | 27.92 | 28.15 | 4,900 | -0.57(-1.99%) |
Aug 02, 2024 | 30.20 | 30.20 | 28.69 | 28.72 | 383 | -1.14(-3.81%) |
Aug 01, 2024 | 30.81 | 30.81 | 29.86 | 29.86 | 223 | -1.02(-3.30%) |
Jul 31, 2024 | 30.96 | 30.96 | 30.88 | 30.88 | 122 | +0.26(+0.85%) |
Jul 30, 2024 | 30.58 | 30.62 | 30.58 | 30.62 | 7,197 | +0.07(+0.23%) |
Jul 29, 2024 | 30.76 | 30.76 | 30.55 | 30.55 | 329 | -0.03(-0.10%) |
Jul 26, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 689 | +0.12(+0.39%) |
Jul 25, 2024 | 30.34 | 30.59 | 30.34 | 30.46 | 3,744 | -0.10(-0.33%) |
Jul 24, 2024 | 30.71 | 30.71 | 30.56 | 30.56 | 335 | -0.22(-0.72%) |
Jul 23, 2024 | 30.76 | 30.88 | 30.76 | 30.78 | 770 | +0.04(+0.13%) |
Jul 22, 2024 | 30.61 | 30.74 | 30.61 | 30.74 | 332 | +0.41(+1.35%) |
Jul 19, 2024 | 30.50 | 30.50 | 30.33 | 30.33 | 2,249 | -0.26(-0.84%) |
Jul 18, 2024 | 30.86 | 30.93 | 30.59 | 30.59 | 325 | -0.35(-1.14%) |
Jul 17, 2024 | 30.73 | 30.97 | 30.73 | 30.94 | 2,218 | +0.15(+0.49%) |
Jul 16, 2024 | 30.44 | 30.79 | 30.44 | 30.79 | 7,142 | +0.23(+0.75%) |
Jul 15, 2024 | 30.41 | 30.56 | 30.41 | 30.56 | 112 | +0.19(+0.63%) |
Jul 12, 2024 | 30.39 | 30.48 | 30.37 | 30.37 | 370 | +0.10(+0.33%) |
Jul 11, 2024 | 30.20 | 30.27 | 30.15 | 30.27 | 1,157 | +0.17(+0.56%) |
Jul 10, 2024 | 29.98 | 30.10 | 29.98 | 30.10 | 385 | +0.25(+0.84%) |
Jul 09, 2024 | 29.75 | 29.99 | 29.75 | 29.85 | 347 | +0.02(+0.07%) |
Jul 08, 2024 | 30.00 | 30.00 | 29.83 | 29.83 | 2,935 | -0.23(-0.77%) |
Jul 05, 2024 | 30.39 | 30.39 | 30.06 | 30.06 | 268 | +0.10(+0.33%) |
Jul 03, 2024 | 30.03 | 30.03 | 29.96 | 29.96 | 277 | +0.12(+0.41%) |
Jul 02, 2024 | 29.68 | 29.84 | 29.68 | 29.84 | 241 | +0.21(+0.70%) |
Jul 01, 2024 | 29.75 | 29.75 | 29.63 | 29.63 | 253 | +0.35(+1.20%) |
Jun 28, 2024 | 29.12 | 29.28 | 29.12 | 29.28 | 122 | +0.42(+1.46%) |
Jun 27, 2024 | 28.95 | 28.97 | 28.84 | 28.86 | 419 | -0.08(-0.28%) |
Jun 26, 2024 | 28.92 | 28.94 | 28.79 | 28.94 | 320 | +0.00(+0.00%) |
Jun 25, 2024 | 28.59 | 28.97 | 28.59 | 28.94 | 823 | -0.26(-0.89%) |
Jun 24, 2024 | 29.05 | 29.20 | 29.02 | 29.20 | 790 | +0.65(+2.28%) |
Jun 21, 2024 | 28.68 | 28.70 | 28.55 | 28.55 | 622 | -0.49(-1.69%) |
Jun 20, 2024 | 28.89 | 29.05 | 28.89 | 29.04 | 8,478 | +0.22(+0.75%) |
Jun 18, 2024 | 28.89 | 28.89 | 28.73 | 28.82 | 409 | +0.10(+0.36%) |
Jun 17, 2024 | 28.44 | 28.72 | 28.44 | 28.72 | 1,399 | +0.45(+1.59%) |
Jun 14, 2024 | 28.28 | 28.31 | 28.06 | 28.27 | 3,735 | -0.25(-0.88%) |
Jun 13, 2024 | 28.87 | 28.87 | 28.46 | 28.52 | 4,240 | -0.47(-1.63%) |
Jun 12, 2024 | 29.20 | 29.20 | 28.99 | 28.99 | 1,609 | +0.23(+0.81%) |
Jun 11, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 137 | -0.72(-2.43%) |
Jun 10, 2024 | 29.38 | 29.53 | 29.38 | 29.48 | 500 | -0.17(-0.58%) |
Jun 07, 2024 | 29.95 | 29.95 | 29.65 | 29.65 | 343 | -0.07(-0.24%) |
Jun 06, 2024 | 29.73 | 29.73 | 29.72 | 29.72 | 168 | +0.11(+0.37%) |
Jun 05, 2024 | 29.68 | 29.70 | 29.61 | 29.61 | 1,145 | -0.12(-0.39%) |
Jun 04, 2024 | 29.77 | 29.77 | 29.60 | 29.73 | 3,308 | -0.37(-1.24%) |