Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 29.69 | 29.84 | 29.69 | 29.81 | 58,143 | +0.15(+0.51%) |
Aug 20, 2024 | 29.71 | 29.77 | 29.61 | 29.66 | 14,577 | -0.13(-0.44%) |
Aug 19, 2024 | 29.69 | 29.83 | 29.69 | 29.79 | 24,464 | +0.18(+0.61%) |
Aug 16, 2024 | 29.53 | 29.69 | 29.53 | 29.61 | 54,955 | +0.13(+0.44%) |
Aug 15, 2024 | 29.30 | 29.50 | 29.29 | 29.48 | 30,746 | +0.47(+1.62%) |
Aug 14, 2024 | 29.08 | 29.13 | 28.95 | 29.01 | 36,942 | -0.12(-0.41%) |
Aug 13, 2024 | 29.09 | 29.21 | 28.99 | 29.13 | 65,136 | -0.15(-0.51%) |
Aug 12, 2024 | 29.37 | 29.37 | 29.28 | 29.28 | 12,066 | -0.05(-0.17%) |
Aug 09, 2024 | 29.30 | 29.43 | 29.25 | 29.33 | 31,926 | -0.04(-0.14%) |
Aug 08, 2024 | 29.16 | 29.38 | 29.16 | 29.37 | 104,530 | +0.27(+0.93%) |
Aug 07, 2024 | 29.33 | 29.39 | 29.10 | 29.10 | 43,025 | +0.13(+0.45%) |
Aug 06, 2024 | 28.67 | 28.99 | 28.66 | 28.97 | 25,268 | +0.19(+0.66%) |
Aug 05, 2024 | 28.61 | 28.89 | 28.50 | 28.78 | 315,333 | -0.71(-2.41%) |
Aug 02, 2024 | 29.59 | 29.61 | 29.43 | 29.49 | 48,674 | -0.42(-1.42%) |
Aug 01, 2024 | 30.06 | 30.16 | 29.83 | 29.91 | 25,630 | -0.31(-1.01%) |
Jul 31, 2024 | 30.13 | 30.32 | 30.13 | 30.22 | 29,631 | +0.28(+0.94%) |
Jul 30, 2024 | 30.00 | 30.08 | 29.90 | 29.94 | 39,426 | -0.03(-0.10%) |
Jul 29, 2024 | 29.95 | 29.99 | 29.88 | 29.97 | 28,345 | -0.02(-0.07%) |
Jul 26, 2024 | 29.93 | 30.00 | 29.83 | 29.99 | 108,884 | +0.68(+2.32%) |
Jul 25, 2024 | 29.20 | 29.44 | 29.20 | 29.31 | 31,516 | +0.08(+0.27%) |
Jul 24, 2024 | 29.36 | 29.36 | 29.08 | 29.23 | 37,556 | +0.08(+0.27%) |
Jul 23, 2024 | 29.43 | 29.43 | 29.05 | 29.15 | 193,024 | -0.48(-1.62%) |
Jul 22, 2024 | 29.56 | 29.63 | 29.50 | 29.63 | 45,684 | +0.33(+1.13%) |
Jul 19, 2024 | 29.51 | 29.53 | 29.29 | 29.30 | 41,304 | -0.50(-1.68%) |
Jul 18, 2024 | 29.95 | 29.97 | 29.80 | 29.80 | 25,806 | -0.10(-0.33%) |
Jul 17, 2024 | 29.88 | 29.98 | 29.88 | 29.90 | 38,409 | -0.12(-0.40%) |
Jul 16, 2024 | 29.94 | 30.08 | 29.88 | 30.02 | 31,699 | +0.14(+0.47%) |
Jul 15, 2024 | 29.93 | 29.93 | 29.75 | 29.88 | 14,249 | +0.16(+0.54%) |
Jul 12, 2024 | 29.84 | 29.95 | 29.72 | 29.72 | 24,644 | -0.01(-0.03%) |
Jul 11, 2024 | 29.74 | 29.82 | 29.71 | 29.73 | 23,954 | +0.02(+0.07%) |
Jul 10, 2024 | 29.71 | 29.71 | 29.50 | 29.71 | 31,159 | -0.05(-0.16%) |
Jul 09, 2024 | 29.75 | 29.84 | 29.70 | 29.76 | 22,234 | +0.11(+0.36%) |
Jul 08, 2024 | 29.74 | 29.78 | 29.64 | 29.65 | 44,907 | -0.13(-0.44%) |
Jul 05, 2024 | 29.73 | 29.78 | 29.58 | 29.78 | 34,884 | +0.11(+0.37%) |
Jul 03, 2024 | 29.58 | 29.75 | 29.58 | 29.67 | 25,453 | +0.20(+0.68%) |
Jul 02, 2024 | 29.50 | 29.59 | 29.45 | 29.47 | 55,697 | +0.01(+0.03%) |
Jul 01, 2024 | 29.38 | 29.56 | 29.34 | 29.46 | 25,191 | +0.23(+0.79%) |
Jun 28, 2024 | 29.27 | 29.38 | 29.22 | 29.23 | 77,309 | -0.07(-0.24%) |
Jun 27, 2024 | 29.30 | 29.36 | 29.28 | 29.30 | 26,009 | +0.30(+1.03%) |
Jun 26, 2024 | 29.02 | 29.02 | 28.90 | 29.00 | 20,308 | +0.11(+0.38%) |
Jun 25, 2024 | 28.99 | 29.00 | 28.89 | 28.89 | 44,208 | -0.09(-0.29%) |
Jun 24, 2024 | 28.89 | 29.06 | 28.89 | 28.98 | 65,187 | +0.33(+1.13%) |
Jun 21, 2024 | 28.79 | 28.79 | 28.64 | 28.65 | 20,939 | -0.14(-0.49%) |
Jun 20, 2024 | 28.94 | 28.94 | 28.70 | 28.79 | 83,296 | -0.39(-1.34%) |
Jun 18, 2024 | 29.05 | 29.18 | 29.00 | 29.18 | 38,308 | +0.09(+0.31%) |
Jun 17, 2024 | 29.01 | 29.10 | 28.91 | 29.09 | 32,813 | +0.08(+0.28%) |
Jun 14, 2024 | 28.82 | 29.05 | 28.81 | 29.01 | 22,077 | +0.35(+1.22%) |
Jun 13, 2024 | 28.75 | 28.80 | 28.60 | 28.66 | 92,614 | -0.06(-0.21%) |
Jun 12, 2024 | 28.70 | 28.82 | 28.64 | 28.72 | 48,462 | +0.28(+0.98%) |
Jun 11, 2024 | 28.38 | 28.44 | 28.28 | 28.44 | 29,527 | +0.06(+0.21%) |
Jun 10, 2024 | 28.37 | 28.41 | 28.29 | 28.38 | 191,492 | +0.14(+0.50%) |
Jun 07, 2024 | 28.29 | 28.36 | 28.20 | 28.24 | 40,485 | +0.31(+1.11%) |
Jun 06, 2024 | 28.05 | 28.05 | 27.84 | 27.93 | 80,222 | +0.33(+1.20%) |
Jun 05, 2024 | 27.38 | 27.66 | 27.30 | 27.60 | 92,616 | +0.79(+2.95%) |
Jun 04, 2024 | 26.85 | 26.91 | 26.50 | 26.81 | 113,227 | -1.77(-6.19%) |