Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 31.24 | 31.24 | 30.85 | 30.90 | 21,673 | -0.24(-0.77%) |
Aug 19, 2024 | 30.90 | 31.20 | 30.90 | 31.14 | 15,650 | +0.23(+0.76%) |
Aug 16, 2024 | 30.81 | 30.94 | 30.80 | 30.91 | 18,556 | +0.08(+0.24%) |
Aug 15, 2024 | 30.58 | 30.89 | 30.58 | 30.83 | 18,157 | +0.43(+1.41%) |
Aug 14, 2024 | 30.30 | 30.41 | 30.30 | 30.40 | 18,671 | +0.15(+0.50%) |
Aug 13, 2024 | 30.01 | 30.25 | 29.98 | 30.25 | 56,972 | +0.23(+0.77%) |
Aug 12, 2024 | 30.00 | 30.10 | 29.93 | 30.02 | 19,141 | +0.06(+0.20%) |
Aug 09, 2024 | 29.61 | 29.96 | 29.61 | 29.96 | 25,825 | +0.29(+0.98%) |
Aug 08, 2024 | 29.20 | 29.74 | 29.20 | 29.67 | 28,652 | +0.62(+2.13%) |
Aug 07, 2024 | 29.28 | 29.55 | 29.04 | 29.05 | 13,360 | +0.02(+0.06%) |
Aug 06, 2024 | 28.72 | 29.31 | 28.70 | 29.03 | 14,513 | +0.35(+1.23%) |
Aug 05, 2024 | 27.77 | 28.90 | 27.77 | 28.68 | 37,197 | -0.58(-1.98%) |
Aug 02, 2024 | 29.84 | 29.84 | 29.06 | 29.26 | 46,239 | -0.89(-2.95%) |
Aug 01, 2024 | 30.92 | 30.92 | 30.05 | 30.15 | 24,315 | -0.79(-2.56%) |
Jul 31, 2024 | 30.77 | 31.12 | 30.77 | 30.94 | 14,637 | +0.57(+1.88%) |
Jul 30, 2024 | 30.52 | 30.55 | 30.28 | 30.37 | 15,533 | +0.03(+0.09%) |
Jul 29, 2024 | 30.47 | 30.59 | 30.35 | 30.35 | 13,105 | -0.29(-0.94%) |
Jul 26, 2024 | 30.52 | 30.68 | 30.42 | 30.63 | 40,693 | +0.35(+1.15%) |
Jul 25, 2024 | 30.35 | 30.58 | 30.12 | 30.29 | 50,543 | -0.18(-0.59%) |
Jul 24, 2024 | 30.89 | 30.94 | 30.47 | 30.47 | 15,516 | -0.50(-1.61%) |
Jul 23, 2024 | 30.92 | 31.04 | 30.84 | 30.96 | 16,647 | +0.07(+0.23%) |
Jul 22, 2024 | 30.80 | 30.98 | 30.75 | 30.89 | 32,540 | +0.29(+0.94%) |
Jul 19, 2024 | 30.67 | 30.74 | 30.60 | 30.60 | 27,631 | -0.05(-0.16%) |
Jul 18, 2024 | 31.03 | 31.05 | 30.65 | 30.65 | 20,984 | -0.38(-1.22%) |
Jul 17, 2024 | 31.18 | 31.25 | 30.99 | 31.03 | 14,562 | -0.37(-1.17%) |
Jul 16, 2024 | 31.39 | 31.47 | 31.26 | 31.40 | 25,636 | +0.04(+0.13%) |
Jul 15, 2024 | 31.49 | 31.54 | 31.32 | 31.36 | 16,209 | -0.18(-0.56%) |
Jul 12, 2024 | 31.49 | 31.64 | 31.48 | 31.53 | 22,232 | +0.14(+0.46%) |
Jul 11, 2024 | 31.54 | 31.54 | 31.29 | 31.39 | 19,035 | +0.10(+0.32%) |
Jul 10, 2024 | 31.02 | 31.30 | 31.02 | 31.29 | 16,156 | +0.43(+1.39%) |
Jul 09, 2024 | 30.85 | 30.96 | 30.76 | 30.86 | 26,781 | -0.02(-0.06%) |
Jul 08, 2024 | 30.93 | 30.93 | 30.80 | 30.88 | 19,829 | -0.02(-0.06%) |
Jul 05, 2024 | 31.07 | 31.07 | 30.69 | 30.90 | 17,906 | +0.10(+0.32%) |
Jul 03, 2024 | 31.21 | 31.21 | 30.58 | 30.80 | 20,785 | +0.36(+1.18%) |
Jul 02, 2024 | 30.27 | 30.45 | 30.25 | 30.45 | 25,324 | +0.12(+0.39%) |
Jul 01, 2024 | 30.42 | 30.42 | 30.25 | 30.33 | 15,004 | +0.08(+0.26%) |
Jun 28, 2024 | 30.43 | 30.47 | 30.19 | 30.25 | 37,136 | -0.01(-0.03%) |
Jun 27, 2024 | 30.36 | 30.36 | 30.17 | 30.26 | 23,647 | +0.02(+0.08%) |
Jun 26, 2024 | 30.25 | 30.26 | 30.11 | 30.23 | 18,861 | -0.09(-0.30%) |
Jun 25, 2024 | 30.29 | 30.38 | 30.19 | 30.32 | 28,102 | +0.03(+0.10%) |
Jun 24, 2024 | 30.33 | 30.48 | 30.24 | 30.29 | 27,101 | +0.24(+0.79%) |
Jun 21, 2024 | 30.19 | 30.19 | 29.95 | 30.06 | 20,924 | -0.21(-0.69%) |
Jun 20, 2024 | 30.17 | 30.34 | 30.13 | 30.26 | 62,589 | +0.09(+0.30%) |
Jun 18, 2024 | 30.09 | 30.27 | 30.07 | 30.17 | 41,007 | +0.21(+0.69%) |
Jun 17, 2024 | 29.91 | 30.08 | 29.80 | 29.97 | 41,333 | -0.02(-0.07%) |
Jun 14, 2024 | 30.10 | 30.10 | 29.85 | 29.99 | 45,872 | -0.34(-1.11%) |
Jun 13, 2024 | 30.58 | 30.58 | 30.24 | 30.32 | 41,396 | -0.36(-1.16%) |
Jun 12, 2024 | 30.82 | 30.84 | 30.64 | 30.68 | 39,446 | +0.19(+0.62%) |
Jun 11, 2024 | 30.64 | 30.64 | 30.43 | 30.49 | 21,491 | -0.35(-1.12%) |
Jun 10, 2024 | 30.70 | 30.89 | 30.59 | 30.84 | 16,920 | +0.10(+0.32%) |
Jun 07, 2024 | 30.92 | 30.97 | 30.64 | 30.74 | 24,146 | -0.33(-1.05%) |
Jun 06, 2024 | 31.07 | 31.08 | 30.98 | 31.07 | 30,660 | +0.09(+0.29%) |
Jun 05, 2024 | 30.81 | 30.98 | 30.73 | 30.98 | 22,124 | +0.36(+1.16%) |
Jun 04, 2024 | 30.74 | 30.74 | 30.43 | 30.62 | 36,212 | -0.37(-1.18%) |