Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 29.80 | 29.85 | 29.80 | 29.85 | 1,195 | +0.14(+0.46%) |
Aug 13, 2024 | 29.54 | 29.71 | 29.53 | 29.71 | 3,000 | +0.54(+1.85%) |
Aug 12, 2024 | 29.26 | 29.39 | 29.15 | 29.17 | 2,705 | -0.06(-0.22%) |
Aug 09, 2024 | 29.20 | 29.23 | 29.18 | 29.23 | 643 | +0.16(+0.56%) |
Aug 08, 2024 | 29.02 | 29.07 | 29.02 | 29.07 | 435 | +0.55(+1.93%) |
Aug 07, 2024 | 28.85 | 29.10 | 28.51 | 28.52 | 4,016 | -0.25(-0.87%) |
Aug 06, 2024 | 28.89 | 28.89 | 28.77 | 28.77 | 640 | +0.42(+1.48%) |
Aug 05, 2024 | 28.53 | 28.60 | 28.25 | 28.35 | 179,571 | -0.93(-3.17%) |
Aug 02, 2024 | 29.15 | 29.28 | 29.08 | 29.28 | 1,073 | -0.53(-1.78%) |
Aug 01, 2024 | 29.90 | 29.90 | 29.72 | 29.81 | 4,639 | -0.44(-1.46%) |
Jul 31, 2024 | 30.24 | 30.32 | 30.24 | 30.25 | 3,233 | +0.43(+1.45%) |
Jul 30, 2024 | 29.88 | 29.88 | 29.70 | 29.81 | 2,140 | -0.11(-0.38%) |
Jul 29, 2024 | 30.31 | 30.31 | 29.93 | 29.93 | 609 | +0.07(+0.23%) |
Jul 26, 2024 | 29.83 | 29.91 | 29.83 | 29.86 | 626 | +0.26(+0.86%) |
Jul 25, 2024 | 29.54 | 29.89 | 29.54 | 29.60 | 2,039 | -0.11(-0.38%) |
Jul 24, 2024 | 29.83 | 29.95 | 29.72 | 29.72 | 1,507 | -0.69(-2.26%) |
Jul 23, 2024 | 30.56 | 30.56 | 30.40 | 30.40 | 790 | -0.07(-0.21%) |
Jul 22, 2024 | 30.29 | 30.49 | 30.29 | 30.47 | 1,014 | +0.34(+1.12%) |
Jul 19, 2024 | 30.19 | 30.21 | 30.13 | 30.13 | 1,646 | -0.25(-0.84%) |
Jul 18, 2024 | 30.36 | 30.40 | 30.36 | 30.39 | 723 | -0.23(-0.76%) |
Jul 17, 2024 | 30.79 | 30.80 | 30.62 | 30.62 | 1,638 | -0.42(-1.36%) |
Jul 16, 2024 | 30.88 | 31.04 | 30.88 | 31.04 | 1,118 | +0.22(+0.72%) |
Jul 15, 2024 | 30.84 | 30.96 | 30.82 | 30.82 | 2,449 | +0.07(+0.23%) |
Jul 12, 2024 | 30.75 | 30.86 | 30.75 | 30.75 | 1,424 | +0.15(+0.47%) |
Jul 11, 2024 | 30.59 | 30.61 | 30.51 | 30.60 | 5,266 | -0.24(-0.79%) |
Jul 10, 2024 | 30.69 | 30.85 | 30.59 | 30.85 | 2,623 | +0.31(+1.02%) |
Jul 09, 2024 | 30.62 | 30.62 | 30.54 | 30.54 | 358 | +0.03(+0.09%) |
Jul 08, 2024 | 30.20 | 30.55 | 30.20 | 30.51 | 2,814 | +0.01(+0.04%) |
Jul 05, 2024 | 30.42 | 30.55 | 30.42 | 30.50 | 4,508 | +0.18(+0.60%) |
Jul 03, 2024 | 30.16 | 30.32 | 30.16 | 30.32 | 558 | +0.16(+0.55%) |
Jul 02, 2024 | 29.95 | 30.15 | 29.90 | 30.15 | 4,025 | +0.16(+0.53%) |
Jul 01, 2024 | 30.00 | 30.00 | 29.92 | 29.99 | 7,352 | +0.05(+0.18%) |
Jun 28, 2024 | 30.14 | 30.14 | 29.94 | 29.94 | 2,598 | -0.08(-0.28%) |
Jun 27, 2024 | 30.10 | 30.10 | 30.02 | 30.02 | 725 | -0.01(-0.04%) |
Jun 26, 2024 | 29.96 | 30.03 | 29.89 | 30.03 | 8,764 | +0.08(+0.25%) |
Jun 25, 2024 | 29.92 | 29.96 | 29.92 | 29.96 | 9,899 | +0.09(+0.30%) |
Jun 24, 2024 | 30.05 | 30.05 | 29.87 | 29.87 | 1,142 | -0.06(-0.21%) |
Jun 21, 2024 | 29.94 | 29.94 | 29.93 | 29.93 | 475 | -0.06(-0.19%) |
Jun 20, 2024 | 29.76 | 30.07 | 29.76 | 29.99 | 3,964 | -0.06(-0.21%) |
Jun 18, 2024 | 30.00 | 30.05 | 30.00 | 30.05 | 12,138 | +0.08(+0.25%) |
Jun 17, 2024 | 29.71 | 29.98 | 29.71 | 29.98 | 399 | +0.24(+0.82%) |
Jun 14, 2024 | 29.61 | 29.73 | 29.61 | 29.73 | 3,990 | -0.06(-0.21%) |
Jun 13, 2024 | 29.73 | 29.80 | 29.69 | 29.80 | 8,162 | +0.01(+0.03%) |
Jun 12, 2024 | 29.89 | 29.89 | 29.79 | 29.79 | 2,062 | +0.26(+0.87%) |
Jun 11, 2024 | 29.38 | 29.53 | 29.38 | 29.53 | 2,349 | +0.03(+0.08%) |
Jun 10, 2024 | 29.40 | 29.50 | 29.40 | 29.50 | 1,287 | +0.06(+0.22%) |
Jun 07, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 244 | -0.05(-0.17%) |
Jun 06, 2024 | 29.47 | 29.49 | 29.42 | 29.49 | 990 | +0.02(+0.07%) |
Jun 05, 2024 | 29.37 | 29.47 | 29.37 | 29.47 | 1,956 | +0.32(+1.11%) |
Jun 04, 2024 | 29.10 | 29.14 | 29.03 | 29.14 | 15,732 | +0.05(+0.17%) |