Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.07 | 31.28 | 31.07 | 31.23 | 1,218 | +0.30(+0.98%) |
Aug 22, 2024 | 31.12 | 31.12 | 30.93 | 30.93 | 2,427 | -0.17(-0.54%) |
Aug 21, 2024 | 31.08 | 31.11 | 31.03 | 31.10 | 2,993 | +0.08(+0.25%) |
Aug 20, 2024 | 31.07 | 31.07 | 31.02 | 31.02 | 1,376 | -0.03(-0.08%) |
Aug 19, 2024 | 30.95 | 31.06 | 30.95 | 31.05 | 1,321 | +0.17(+0.55%) |
Aug 16, 2024 | 30.82 | 30.88 | 30.82 | 30.88 | 1,032 | +0.06(+0.20%) |
Aug 15, 2024 | 30.77 | 30.81 | 30.77 | 30.81 | 1,461 | +0.26(+0.85%) |
Aug 14, 2024 | 30.45 | 30.55 | 30.39 | 30.55 | 2,766 | +0.11(+0.37%) |
Aug 13, 2024 | 30.30 | 30.47 | 30.30 | 30.44 | 732 | +0.34(+1.15%) |
Aug 12, 2024 | 30.15 | 30.15 | 30.06 | 30.10 | 1,680 | +0.00(+0.00%) |
Aug 09, 2024 | 29.96 | 30.13 | 29.96 | 30.10 | 1,456 | +0.13(+0.43%) |
Aug 08, 2024 | 29.91 | 30.01 | 29.90 | 29.97 | 2,201 | +0.45(+1.53%) |
Aug 07, 2024 | 29.95 | 29.95 | 29.52 | 29.52 | 1,142 | -0.18(-0.60%) |
Aug 06, 2024 | 29.76 | 29.98 | 29.69 | 29.69 | 3,483 | +0.31(+1.06%) |
Aug 05, 2024 | 28.80 | 29.50 | 28.80 | 29.38 | 2,257 | -0.65(-2.16%) |
Aug 02, 2024 | 29.96 | 30.03 | 29.95 | 30.03 | 1,669 | -0.35(-1.17%) |
Aug 01, 2024 | 30.61 | 30.61 | 30.32 | 30.39 | 625 | -0.30(-0.97%) |
Jul 31, 2024 | 30.63 | 30.69 | 30.63 | 30.69 | 445 | +0.27(+0.90%) |
Jul 30, 2024 | 30.42 | 30.42 | 30.29 | 30.41 | 4,476 | -0.07(-0.22%) |
Jul 29, 2024 | 30.48 | 30.51 | 30.46 | 30.48 | 174,140 | +0.08(+0.28%) |
Jul 26, 2024 | 30.33 | 30.52 | 30.33 | 30.39 | 2,584 | +0.14(+0.46%) |
Jul 25, 2024 | 30.23 | 30.33 | 30.23 | 30.25 | 847 | -0.04(-0.13%) |
Jul 24, 2024 | 30.32 | 30.34 | 30.27 | 30.29 | 10,884 | -0.43(-1.41%) |
Jul 23, 2024 | 30.79 | 30.79 | 30.73 | 30.73 | 166,506 | -0.07(-0.23%) |
Jul 22, 2024 | 30.74 | 30.80 | 30.71 | 30.80 | 4,069 | +0.23(+0.75%) |
Jul 19, 2024 | 30.66 | 30.66 | 30.57 | 30.57 | 1,428 | -0.12(-0.40%) |
Jul 18, 2024 | 30.89 | 30.89 | 30.59 | 30.69 | 3,118 | -0.12(-0.40%) |
Jul 17, 2024 | 30.82 | 30.88 | 30.81 | 30.81 | 2,597 | -0.22(-0.72%) |
Jul 16, 2024 | 30.98 | 31.05 | 30.98 | 31.04 | 2,064 | +0.10(+0.32%) |
Jul 15, 2024 | 31.02 | 31.02 | 30.94 | 30.94 | 4,318 | +0.03(+0.08%) |
Jul 12, 2024 | 30.93 | 30.99 | 30.91 | 30.91 | 3,169 | +0.10(+0.32%) |
Jul 11, 2024 | 30.88 | 30.94 | 30.81 | 30.81 | 1,167 | -0.13(-0.42%) |
Jul 10, 2024 | 30.82 | 30.94 | 30.82 | 30.94 | 1,322 | +0.15(+0.50%) |
Jul 09, 2024 | 30.85 | 30.85 | 30.77 | 30.78 | 3,720 | +0.02(+0.07%) |
Jul 08, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 375 | +0.01(+0.02%) |
Jul 05, 2024 | 30.72 | 30.76 | 30.65 | 30.76 | 3,357 | +0.12(+0.38%) |
Jul 03, 2024 | 30.58 | 30.68 | 30.55 | 30.64 | 5,116 | +0.04(+0.13%) |
Jul 02, 2024 | 30.45 | 30.60 | 30.43 | 30.60 | 11,582 | +0.17(+0.56%) |
Jul 01, 2024 | 30.37 | 30.46 | 30.37 | 30.43 | 13,574 | -0.03(-0.09%) |
Jun 28, 2024 | 30.44 | 30.55 | 30.40 | 30.46 | 10,887 | -0.02(-0.07%) |
Jun 27, 2024 | 30.46 | 30.48 | 30.44 | 30.48 | 5,523 | +0.02(+0.07%) |
Jun 26, 2024 | 30.38 | 30.46 | 30.33 | 30.46 | 12,069 | +0.07(+0.24%) |
Jun 25, 2024 | 30.39 | 30.42 | 30.34 | 30.39 | 12,589 | +0.06(+0.20%) |
Jun 24, 2024 | 30.41 | 30.45 | 30.33 | 30.33 | 7,359 | -0.05(-0.15%) |
Jun 21, 2024 | 30.44 | 30.44 | 30.31 | 30.38 | 10,820 | -0.01(-0.02%) |
Jun 20, 2024 | 30.48 | 30.48 | 30.33 | 30.38 | 26,751 | -0.08(-0.26%) |
Jun 18, 2024 | 30.45 | 30.49 | 30.36 | 30.46 | 260,646 | +0.05(+0.18%) |
Jun 17, 2024 | 30.24 | 30.44 | 30.24 | 30.41 | 88,969 | +0.16(+0.54%) |
Jun 14, 2024 | 30.23 | 30.26 | 30.20 | 30.24 | 9,672 | -0.04(-0.13%) |
Jun 13, 2024 | 30.32 | 30.32 | 30.15 | 30.28 | 27,778 | +0.05(+0.18%) |
Jun 12, 2024 | 30.22 | 30.32 | 30.22 | 30.23 | 55,725 | +0.17(+0.56%) |
Jun 11, 2024 | 29.97 | 30.06 | 29.93 | 30.06 | 20,117 | +0.03(+0.11%) |
Jun 10, 2024 | 29.93 | 30.03 | 29.91 | 30.03 | 96,820 | +0.06(+0.20%) |
Jun 07, 2024 | 30.11 | 30.11 | 29.92 | 29.97 | 7,504 | -0.00(-0.02%) |
Jun 06, 2024 | 30.07 | 30.07 | 29.92 | 29.97 | 293,323 | -0.00(-0.00%) |
Jun 05, 2024 | 30.01 | 30.01 | 29.78 | 29.97 | 36,154 | +0.22(+0.74%) |
Jun 04, 2024 | 29.85 | 29.85 | 29.65 | 29.75 | 49,646 | +0.02(+0.06%) |