Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 30.82 | 30.84 | 30.80 | 30.80 | 294 | -0.24(-0.79%) |
Aug 19, 2024 | 30.90 | 31.13 | 30.85 | 31.05 | 3,001 | +0.25(+0.80%) |
Aug 16, 2024 | 30.76 | 30.80 | 30.76 | 30.80 | 415 | +0.05(+0.16%) |
Aug 15, 2024 | 30.55 | 30.80 | 30.52 | 30.75 | 1,129 | +0.44(+1.46%) |
Aug 14, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 52 | -0.07(-0.23%) |
Aug 13, 2024 | 30.09 | 30.38 | 30.09 | 30.38 | 1,547 | +0.42(+1.41%) |
Aug 12, 2024 | 30.05 | 30.05 | 29.94 | 29.96 | 2,027 | -0.26(-0.88%) |
Aug 09, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 100 | +0.11(+0.35%) |
Aug 08, 2024 | 30.00 | 30.12 | 30.00 | 30.12 | 275 | +0.47(+1.59%) |
Aug 07, 2024 | 30.13 | 30.13 | 29.65 | 29.65 | 15,794 | -0.23(-0.78%) |
Aug 06, 2024 | 29.73 | 30.05 | 29.73 | 29.88 | 2,461 | +0.20(+0.67%) |
Aug 05, 2024 | 29.49 | 29.85 | 29.45 | 29.68 | 9,633 | -0.82(-2.68%) |
Aug 02, 2024 | 30.55 | 30.56 | 30.43 | 30.50 | 2,619 | -0.72(-2.31%) |
Aug 01, 2024 | 32.01 | 32.01 | 31.22 | 31.22 | 504 | -0.70(-2.20%) |
Jul 31, 2024 | 31.95 | 31.95 | 31.92 | 31.92 | 861 | -0.02(-0.05%) |
Jul 30, 2024 | 31.90 | 31.94 | 31.90 | 31.94 | 3,010 | +0.22(+0.70%) |
Jul 29, 2024 | 31.89 | 31.89 | 31.72 | 31.72 | 1,195 | -0.03(-0.10%) |
Jul 26, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 267 | +0.75(+2.42%) |
Jul 25, 2024 | 30.94 | 31.34 | 30.94 | 31.00 | 2,350 | +0.30(+0.98%) |
Jul 24, 2024 | 30.92 | 30.94 | 30.70 | 30.70 | 1,110 | -0.25(-0.81%) |
Jul 23, 2024 | 30.98 | 30.98 | 30.94 | 30.95 | 359 | -0.16(-0.50%) |
Jul 22, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 98 | +0.16(+0.51%) |
Jul 19, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 112 | -0.22(-0.71%) |
Jul 18, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 149 | -0.17(-0.53%) |
Jul 17, 2024 | 31.26 | 31.52 | 31.26 | 31.34 | 1,453 | +0.01(+0.02%) |
Jul 16, 2024 | 30.98 | 31.33 | 30.98 | 31.33 | 294 | +0.73(+2.39%) |
Jul 15, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 167 | +0.06(+0.20%) |
Jul 12, 2024 | 30.65 | 30.65 | 30.54 | 30.54 | 244 | +0.26(+0.85%) |
Jul 11, 2024 | 29.98 | 30.28 | 29.98 | 30.28 | 1,438 | +0.62(+2.08%) |
Jul 10, 2024 | 29.45 | 29.67 | 29.45 | 29.67 | 999 | +0.21(+0.71%) |
Jul 09, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 114 | -0.11(-0.38%) |
Jul 08, 2024 | 29.60 | 29.64 | 29.51 | 29.57 | 1,747 | +0.10(+0.33%) |
Jul 05, 2024 | 29.54 | 29.54 | 29.47 | 29.47 | 755 | -0.27(-0.92%) |
Jul 03, 2024 | 29.84 | 29.84 | 29.75 | 29.75 | 391 | +0.03(+0.10%) |
Jul 02, 2024 | 29.73 | 29.79 | 29.71 | 29.71 | 733 | -0.04(-0.12%) |
Jul 01, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 120 | -0.19(-0.64%) |
Jun 28, 2024 | 30.04 | 30.04 | 29.94 | 29.94 | 793 | +0.07(+0.25%) |
Jun 27, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 293 | -0.10(-0.34%) |
Jun 26, 2024 | 29.99 | 29.99 | 29.82 | 29.97 | 1,648 | -0.11(-0.37%) |
Jun 25, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 164 | -0.24(-0.78%) |
Jun 24, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 114 | +0.32(+1.08%) |
Jun 21, 2024 | 29.92 | 30.08 | 29.92 | 29.99 | 1,033 | -0.08(-0.27%) |
Jun 20, 2024 | 29.98 | 30.12 | 29.98 | 30.07 | 1,472 | +0.20(+0.68%) |
Jun 18, 2024 | 29.78 | 29.94 | 29.78 | 29.87 | 2,547 | +0.15(+0.52%) |
Jun 17, 2024 | 29.66 | 29.82 | 29.66 | 29.71 | 770 | +0.19(+0.65%) |
Jun 14, 2024 | 29.59 | 29.60 | 29.52 | 29.52 | 503 | -0.32(-1.06%) |
Jun 13, 2024 | 29.93 | 29.93 | 29.84 | 29.84 | 852 | -0.12(-0.40%) |
Jun 12, 2024 | 30.35 | 30.35 | 29.96 | 29.96 | 1,655 | +0.03(+0.09%) |
Jun 11, 2024 | 29.78 | 29.93 | 29.76 | 29.93 | 1,672 | +0.01(+0.03%) |
Jun 10, 2024 | 29.70 | 29.93 | 29.70 | 29.92 | 615 | +0.09(+0.31%) |
Jun 07, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 288 | -0.10(-0.35%) |
Jun 06, 2024 | 29.99 | 30.02 | 29.93 | 29.93 | 716 | +0.02(+0.07%) |
Jun 05, 2024 | 30.05 | 30.05 | 29.91 | 29.91 | 269 | +0.09(+0.30%) |
Jun 04, 2024 | 30.10 | 30.10 | 29.82 | 29.82 | 2,085 | -0.31(-1.02%) |