Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.08 | 31.18 | 31.07 | 31.18 | 1,418 | +0.18(+0.58%) |
Aug 22, 2024 | 31.09 | 31.13 | 30.96 | 31.00 | 3,423 | -0.11(-0.37%) |
Aug 21, 2024 | 31.10 | 31.12 | 31.08 | 31.11 | 2,843 | +0.05(+0.16%) |
Aug 20, 2024 | 31.03 | 31.07 | 31.00 | 31.07 | 3,532 | -0.01(-0.03%) |
Aug 19, 2024 | 30.93 | 31.07 | 30.93 | 31.07 | 4,324 | +0.15(+0.48%) |
Aug 16, 2024 | 30.73 | 30.94 | 30.73 | 30.92 | 6,565 | +0.06(+0.19%) |
Aug 15, 2024 | 30.68 | 30.89 | 30.68 | 30.87 | 5,478 | +0.26(+0.85%) |
Aug 14, 2024 | 30.39 | 30.61 | 30.39 | 30.61 | 5,207 | +0.07(+0.22%) |
Aug 13, 2024 | 30.35 | 30.54 | 30.32 | 30.54 | 5,502 | +0.35(+1.16%) |
Aug 12, 2024 | 30.16 | 30.27 | 30.15 | 30.19 | 10,510 | -0.01(-0.02%) |
Aug 09, 2024 | 30.11 | 30.23 | 30.08 | 30.20 | 17,461 | +0.12(+0.40%) |
Aug 08, 2024 | 29.99 | 30.10 | 29.96 | 30.08 | 31,378 | +0.34(+1.15%) |
Aug 07, 2024 | 30.07 | 30.13 | 29.69 | 29.74 | 32,353 | -0.11(-0.38%) |
Aug 06, 2024 | 29.86 | 30.11 | 29.85 | 29.85 | 146,986 | +0.21(+0.69%) |
Aug 05, 2024 | 29.63 | 29.77 | 29.53 | 29.65 | 197,357 | -0.52(-1.71%) |
Aug 02, 2024 | 30.26 | 30.26 | 30.03 | 30.16 | 4,029 | -0.29(-0.96%) |
Aug 01, 2024 | 30.60 | 30.65 | 30.41 | 30.45 | 1,595 | -0.26(-0.86%) |
Jul 31, 2024 | 30.57 | 30.79 | 30.57 | 30.72 | 3,000 | +0.24(+0.80%) |
Jul 30, 2024 | 30.54 | 30.54 | 30.37 | 30.47 | 10,480 | -0.05(-0.15%) |
Jul 29, 2024 | 30.58 | 30.60 | 30.50 | 30.52 | 6,026 | +0.03(+0.10%) |
Jul 26, 2024 | 30.45 | 30.57 | 30.42 | 30.49 | 3,673 | +0.14(+0.47%) |
Jul 25, 2024 | 30.39 | 30.41 | 30.30 | 30.35 | 2,193 | -0.05(-0.16%) |
Jul 24, 2024 | 30.61 | 30.61 | 30.39 | 30.39 | 57,421 | -0.38(-1.24%) |
Jul 23, 2024 | 30.76 | 30.84 | 30.63 | 30.78 | 4,205 | +0.01(+0.02%) |
Jul 22, 2024 | 30.63 | 30.83 | 30.63 | 30.77 | 4,455 | +0.15(+0.49%) |
Jul 19, 2024 | 30.63 | 30.73 | 30.62 | 30.62 | 5,452 | -0.13(-0.42%) |
Jul 18, 2024 | 30.84 | 30.90 | 30.68 | 30.75 | 4,176 | -0.08(-0.27%) |
Jul 17, 2024 | 30.89 | 30.89 | 30.80 | 30.83 | 6,331 | -0.16(-0.52%) |
Jul 16, 2024 | 31.00 | 31.01 | 30.93 | 30.99 | 4,485 | +0.07(+0.22%) |
Jul 15, 2024 | 30.97 | 30.98 | 30.91 | 30.92 | 3,155 | +0.03(+0.10%) |
Jul 12, 2024 | 30.90 | 31.00 | 30.89 | 30.89 | 6,833 | +0.06(+0.20%) |
Jul 11, 2024 | 30.87 | 30.92 | 30.81 | 30.83 | 5,751 | -0.08(-0.24%) |
Jul 10, 2024 | 30.81 | 30.92 | 30.80 | 30.91 | 84,277 | +0.10(+0.34%) |
Jul 09, 2024 | 30.85 | 30.85 | 30.77 | 30.80 | 2,518 | +0.03(+0.09%) |
Jul 08, 2024 | 30.83 | 30.83 | 30.77 | 30.77 | 2,105 | +0.01(+0.04%) |
Jul 05, 2024 | 30.68 | 30.76 | 30.68 | 30.76 | 4,930 | +0.09(+0.28%) |
Jul 03, 2024 | 30.60 | 30.68 | 30.60 | 30.68 | 4,174 | +0.08(+0.26%) |
Jul 02, 2024 | 30.55 | 30.60 | 30.50 | 30.60 | 5,914 | +0.07(+0.24%) |
Jul 01, 2024 | 30.46 | 30.54 | 30.43 | 30.52 | 6,690 | +0.05(+0.15%) |
Jun 28, 2024 | 30.58 | 30.63 | 30.46 | 30.48 | 8,527 | -0.02(-0.06%) |
Jun 27, 2024 | 30.52 | 30.55 | 30.47 | 30.50 | 4,178 | -0.01(-0.04%) |
Jun 26, 2024 | 30.41 | 30.51 | 30.41 | 30.51 | 7,454 | +0.02(+0.06%) |
Jun 25, 2024 | 30.35 | 30.49 | 30.35 | 30.49 | 12,897 | +0.07(+0.25%) |
Jun 24, 2024 | 30.41 | 30.51 | 30.41 | 30.42 | 345,412 | -0.01(-0.03%) |
Jun 21, 2024 | 30.51 | 30.51 | 30.38 | 30.42 | 2,657 | -0.02(-0.05%) |
Jun 20, 2024 | 30.50 | 30.51 | 30.41 | 30.44 | 5,375 | -0.08(-0.26%) |
Jun 18, 2024 | 30.39 | 30.52 | 30.39 | 30.52 | 5,457 | +0.09(+0.31%) |
Jun 17, 2024 | 30.32 | 30.49 | 30.32 | 30.43 | 4,797 | +0.14(+0.47%) |
Jun 14, 2024 | 30.27 | 30.33 | 30.23 | 30.28 | 3,327 | -0.01(-0.03%) |
Jun 13, 2024 | 30.23 | 30.33 | 30.22 | 30.29 | 1,713 | +0.03(+0.08%) |
Jun 12, 2024 | 30.36 | 30.36 | 30.20 | 30.27 | 17,005 | +0.11(+0.35%) |
Jun 11, 2024 | 30.05 | 30.16 | 30.03 | 30.16 | 9,481 | +0.05(+0.17%) |
Jun 10, 2024 | 29.95 | 30.12 | 29.95 | 30.11 | 8,360 | +0.07(+0.24%) |
Jun 07, 2024 | 30.08 | 30.13 | 30.03 | 30.03 | 5,924 | -0.03(-0.08%) |
Jun 06, 2024 | 30.02 | 30.08 | 30.00 | 30.06 | 49,835 | +0.00(+0.01%) |
Jun 05, 2024 | 29.88 | 30.08 | 29.88 | 30.06 | 12,274 | +0.17(+0.57%) |
Jun 04, 2024 | 29.82 | 29.89 | 29.79 | 29.89 | 11,655 | +0.06(+0.19%) |