Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 29.85 | 30.01 | 29.61 | 30.01 | 10,298 | +0.39(+1.32%) |
Aug 29, 2024 | 29.71 | 30.00 | 29.61 | 29.62 | 28,051 | -0.04(-0.13%) |
Aug 28, 2024 | 29.84 | 29.84 | 29.57 | 29.66 | 19,271 | -0.19(-0.64%) |
Aug 27, 2024 | 29.67 | 29.88 | 29.63 | 29.85 | 18,724 | +0.06(+0.20%) |
Aug 26, 2024 | 30.05 | 30.05 | 29.72 | 29.79 | 19,882 | -0.21(-0.70%) |
Aug 23, 2024 | 30.00 | 30.07 | 29.83 | 30.00 | 31,388 | +0.27(+0.91%) |
Aug 22, 2024 | 30.17 | 30.17 | 29.70 | 29.73 | 41,511 | -0.36(-1.20%) |
Aug 21, 2024 | 30.00 | 30.16 | 29.96 | 30.09 | 16,673 | +0.12(+0.40%) |
Aug 20, 2024 | 29.89 | 30.03 | 29.85 | 29.97 | 10,278 | +0.00(+0.00%) |
Aug 19, 2024 | 29.73 | 29.97 | 29.63 | 29.97 | 35,266 | +0.26(+0.88%) |
Aug 16, 2024 | 29.64 | 29.76 | 29.56 | 29.71 | 46,950 | -0.04(-0.13%) |
Aug 15, 2024 | 29.51 | 29.76 | 29.49 | 29.75 | 50,854 | +0.50(+1.71%) |
Aug 14, 2024 | 29.19 | 29.28 | 28.96 | 29.25 | 73,358 | +0.19(+0.65%) |
Aug 13, 2024 | 28.81 | 29.12 | 28.81 | 29.06 | 41,865 | +0.52(+1.82%) |
Aug 12, 2024 | 28.63 | 28.73 | 28.41 | 28.54 | 28,282 | -0.05(-0.17%) |
Aug 09, 2024 | 28.33 | 28.60 | 28.33 | 28.59 | 35,568 | +0.20(+0.70%) |
Aug 08, 2024 | 28.03 | 28.40 | 27.98 | 28.39 | 53,119 | +0.80(+2.90%) |
Aug 07, 2024 | 28.32 | 28.36 | 27.56 | 27.59 | 21,037 | -0.31(-1.11%) |
Aug 06, 2024 | 27.74 | 28.35 | 27.67 | 27.90 | 67,523 | +0.44(+1.60%) |
Aug 05, 2024 | 26.80 | 27.86 | 26.80 | 27.46 | 144,250 | -0.78(-2.76%) |
Aug 02, 2024 | 28.43 | 28.49 | 27.95 | 28.24 | 60,839 | -0.80(-2.75%) |
Aug 01, 2024 | 29.65 | 29.74 | 28.82 | 29.04 | 35,677 | -0.44(-1.48%) |
Jul 31, 2024 | 29.29 | 29.56 | 29.16 | 29.48 | 45,318 | +0.76(+2.63%) |
Jul 30, 2024 | 29.09 | 29.11 | 28.59 | 28.72 | 55,501 | -0.28(-0.95%) |
Jul 29, 2024 | 29.18 | 29.18 | 28.90 | 29.00 | 20,506 | +0.02(+0.05%) |
Jul 26, 2024 | 28.80 | 29.17 | 28.80 | 28.98 | 37,178 | +0.41(+1.44%) |
Jul 25, 2024 | 28.73 | 29.07 | 28.48 | 28.57 | 51,341 | -0.27(-0.94%) |
Jul 24, 2024 | 29.52 | 29.54 | 28.79 | 28.84 | 63,177 | -1.03(-3.45%) |
Jul 23, 2024 | 29.79 | 30.06 | 29.79 | 29.87 | 50,255 | +0.09(+0.30%) |
Jul 22, 2024 | 29.57 | 29.78 | 29.44 | 29.78 | 42,086 | +0.54(+1.85%) |
Jul 19, 2024 | 29.37 | 29.51 | 29.21 | 29.24 | 69,926 | -0.14(-0.48%) |
Jul 18, 2024 | 29.74 | 29.75 | 29.19 | 29.38 | 59,018 | -0.19(-0.64%) |
Jul 17, 2024 | 30.07 | 30.07 | 29.57 | 29.57 | 137,557 | -0.89(-2.92%) |
Jul 16, 2024 | 30.43 | 30.50 | 30.34 | 30.46 | 53,760 | +0.12(+0.40%) |
Jul 15, 2024 | 30.46 | 30.55 | 30.27 | 30.34 | 48,239 | +0.02(+0.06%) |
Jul 12, 2024 | 30.22 | 30.55 | 30.19 | 30.32 | 33,070 | +0.12(+0.40%) |
Jul 11, 2024 | 30.66 | 30.66 | 30.14 | 30.20 | 43,651 | -0.38(-1.24%) |
Jul 10, 2024 | 30.33 | 30.59 | 30.29 | 30.58 | 25,331 | +0.30(+0.99%) |
Jul 09, 2024 | 30.38 | 30.44 | 30.26 | 30.28 | 39,992 | -0.02(-0.07%) |
Jul 08, 2024 | 30.33 | 30.36 | 30.25 | 30.30 | 40,960 | +0.01(+0.03%) |
Jul 05, 2024 | 30.09 | 30.29 | 30.07 | 30.29 | 44,795 | +0.22(+0.73%) |
Jul 03, 2024 | 29.88 | 30.07 | 29.87 | 30.07 | 17,577 | +0.23(+0.77%) |
Jul 02, 2024 | 29.53 | 29.87 | 29.53 | 29.84 | 36,206 | +0.14(+0.47%) |
Jul 01, 2024 | 29.74 | 29.74 | 29.44 | 29.70 | 39,300 | +0.03(+0.10%) |
Jun 28, 2024 | 29.86 | 30.07 | 29.61 | 29.67 | 28,442 | -0.10(-0.33%) |
Jun 27, 2024 | 29.70 | 29.84 | 29.70 | 29.77 | 18,025 | +0.03(+0.09%) |
Jun 26, 2024 | 29.71 | 29.75 | 29.64 | 29.74 | 34,652 | -0.09(-0.30%) |
Jun 25, 2024 | 29.61 | 29.83 | 29.61 | 29.83 | 30,585 | +0.28(+0.95%) |
Jun 24, 2024 | 29.72 | 29.79 | 29.55 | 29.55 | 34,306 | -0.33(-1.10%) |
Jun 21, 2024 | 29.98 | 29.98 | 29.70 | 29.88 | 56,957 | -0.04(-0.14%) |
Jun 20, 2024 | 30.21 | 30.21 | 29.77 | 29.92 | 35,943 | -0.14(-0.47%) |
Jun 18, 2024 | 29.93 | 30.07 | 29.87 | 30.06 | 124,434 | +0.16(+0.54%) |
Jun 17, 2024 | 29.56 | 29.96 | 29.53 | 29.90 | 39,842 | +0.32(+1.08%) |
Jun 14, 2024 | 29.44 | 29.58 | 29.35 | 29.58 | 28,928 | +0.07(+0.23%) |
Jun 13, 2024 | 29.49 | 29.57 | 29.35 | 29.51 | 29,737 | +0.10(+0.34%) |
Jun 12, 2024 | 29.26 | 29.45 | 29.26 | 29.41 | 54,167 | +0.40(+1.38%) |
Jun 11, 2024 | 28.89 | 29.01 | 28.76 | 29.01 | 37,072 | +0.07(+0.22%) |
Jun 10, 2024 | 28.72 | 28.95 | 28.69 | 28.95 | 29,002 | +0.19(+0.67%) |
Jun 07, 2024 | 28.74 | 28.88 | 28.74 | 28.76 | 13,264 | -0.04(-0.13%) |
Jun 06, 2024 | 28.93 | 28.93 | 28.71 | 28.79 | 30,673 | -0.09(-0.31%) |
Jun 05, 2024 | 28.53 | 28.88 | 28.45 | 28.88 | 159,950 | +0.57(+2.01%) |
Jun 04, 2024 | 28.16 | 28.33 | 28.08 | 28.31 | 23,993 | +0.10(+0.35%) |