Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 31.36 | 31.36 | 31.28 | 31.28 | 1,133 | -0.04(-0.11%) |
Aug 27, 2024 | 31.29 | 31.32 | 31.25 | 31.32 | 13,700 | +0.01(+0.03%) |
Aug 26, 2024 | 31.41 | 31.45 | 31.28 | 31.31 | 18,372 | +0.04(+0.13%) |
Aug 23, 2024 | 31.25 | 31.27 | 31.25 | 31.27 | 6,446 | +0.37(+1.21%) |
Aug 22, 2024 | 31.11 | 31.11 | 30.90 | 30.90 | 2,512 | -0.09(-0.30%) |
Aug 21, 2024 | 30.83 | 30.99 | 30.83 | 30.99 | 5,009 | +0.12(+0.39%) |
Aug 20, 2024 | 30.94 | 30.94 | 30.84 | 30.87 | 17,666 | -0.09(-0.29%) |
Aug 19, 2024 | 30.82 | 30.96 | 30.82 | 30.96 | 54,917 | +0.17(+0.55%) |
Aug 16, 2024 | 30.56 | 30.79 | 30.56 | 30.79 | 4,768 | +0.10(+0.33%) |
Aug 15, 2024 | 30.59 | 30.71 | 30.53 | 30.69 | 16,524 | +0.33(+1.07%) |
Aug 14, 2024 | 30.23 | 30.36 | 30.23 | 30.36 | 2,629 | +0.18(+0.61%) |
Aug 13, 2024 | 30.03 | 30.18 | 29.93 | 30.18 | 40,570 | +0.26(+0.87%) |
Aug 12, 2024 | 29.91 | 30.05 | 29.89 | 29.92 | 25,204 | -0.15(-0.50%) |
Aug 09, 2024 | 29.91 | 30.10 | 29.91 | 30.07 | 8,061 | +0.12(+0.41%) |
Aug 08, 2024 | 29.86 | 29.95 | 29.86 | 29.95 | 2,994 | +0.50(+1.69%) |
Aug 07, 2024 | 29.96 | 29.99 | 29.45 | 29.45 | 9,861 | -0.12(-0.42%) |
Aug 06, 2024 | 29.62 | 29.90 | 29.57 | 29.57 | 3,428 | +0.26(+0.89%) |
Aug 05, 2024 | 29.60 | 29.60 | 29.23 | 29.31 | 10,782 | -0.71(-2.37%) |
Aug 02, 2024 | 30.36 | 30.36 | 29.76 | 30.02 | 9,753 | -0.57(-1.86%) |
Aug 01, 2024 | 31.02 | 31.02 | 30.53 | 30.59 | 1,978 | -0.31(-1.00%) |
Jul 31, 2024 | 30.99 | 31.01 | 30.89 | 30.90 | 5,458 | +0.14(+0.46%) |
Jul 30, 2024 | 30.89 | 30.89 | 30.67 | 30.76 | 4,272 | +0.10(+0.33%) |
Jul 29, 2024 | 30.68 | 30.69 | 30.58 | 30.66 | 5,974 | +0.00(+0.00%) |
Jul 26, 2024 | 30.56 | 30.71 | 30.56 | 30.66 | 9,362 | +0.39(+1.29%) |
Jul 25, 2024 | 30.31 | 30.61 | 30.27 | 30.27 | 7,701 | -0.01(-0.03%) |
Jul 24, 2024 | 30.31 | 30.47 | 30.28 | 30.28 | 7,483 | -0.22(-0.71%) |
Jul 23, 2024 | 30.57 | 30.64 | 30.50 | 30.50 | 6,654 | -0.12(-0.40%) |
Jul 22, 2024 | 30.47 | 30.62 | 30.47 | 30.62 | 2,476 | +0.22(+0.72%) |
Jul 19, 2024 | 30.63 | 30.63 | 30.39 | 30.40 | 8,681 | -0.24(-0.77%) |
Jul 18, 2024 | 30.94 | 30.94 | 30.60 | 30.64 | 2,876 | -0.30(-0.98%) |
Jul 17, 2024 | 31.01 | 31.04 | 30.94 | 30.94 | 17,106 | -0.14(-0.45%) |
Jul 16, 2024 | 30.82 | 31.08 | 30.82 | 31.08 | 7,452 | +0.43(+1.40%) |
Jul 15, 2024 | 30.69 | 30.70 | 30.63 | 30.65 | 11,914 | +0.07(+0.23%) |
Jul 12, 2024 | 30.53 | 30.72 | 30.47 | 30.58 | 10,347 | +0.09(+0.30%) |
Jul 11, 2024 | 30.39 | 30.49 | 30.39 | 30.49 | 20,829 | +0.16(+0.54%) |
Jul 10, 2024 | 30.11 | 30.33 | 30.11 | 30.33 | 11,957 | +0.25(+0.84%) |
Jul 09, 2024 | 30.18 | 30.18 | 30.07 | 30.07 | 7,627 | -0.02(-0.05%) |
Jul 08, 2024 | 30.18 | 30.20 | 30.08 | 30.09 | 6,986 | +0.09(+0.30%) |
Jul 05, 2024 | 30.17 | 30.17 | 29.88 | 30.00 | 5,090 | -0.05(-0.15%) |
Jul 03, 2024 | 30.00 | 30.08 | 30.00 | 30.05 | 2,470 | +0.07(+0.22%) |
Jul 02, 2024 | 29.84 | 29.98 | 29.84 | 29.98 | 9,072 | +0.13(+0.44%) |
Jul 01, 2024 | 30.09 | 30.12 | 29.84 | 29.85 | 21,337 | -0.12(-0.40%) |
Jun 28, 2024 | 30.02 | 30.05 | 29.84 | 29.97 | 35,905 | +0.02(+0.06%) |
Jun 27, 2024 | 29.92 | 29.95 | 29.83 | 29.95 | 2,223 | -0.08(-0.27%) |
Jun 26, 2024 | 29.97 | 30.03 | 29.95 | 30.03 | 1,652 | -0.12(-0.40%) |
Jun 25, 2024 | 30.24 | 30.24 | 30.10 | 30.15 | 2,833 | -0.17(-0.56%) |
Jun 24, 2024 | 30.17 | 30.36 | 30.17 | 30.32 | 2,530 | +0.23(+0.76%) |
Jun 21, 2024 | 30.04 | 30.09 | 30.02 | 30.09 | 1,505 | -0.05(-0.17%) |
Jun 20, 2024 | 30.08 | 30.17 | 30.06 | 30.14 | 2,799 | +0.03(+0.10%) |
Jun 18, 2024 | 30.08 | 30.11 | 30.02 | 30.11 | 6,579 | +0.13(+0.43%) |
Jun 17, 2024 | 29.69 | 29.98 | 29.69 | 29.98 | 5,448 | +0.22(+0.74%) |
Jun 14, 2024 | 29.73 | 29.76 | 29.73 | 29.76 | 1,446 | -0.18(-0.60%) |
Jun 13, 2024 | 29.91 | 29.94 | 29.91 | 29.94 | 12,607 | -0.07(-0.23%) |
Jun 12, 2024 | 30.50 | 30.50 | 29.98 | 30.01 | 3,026 | +0.11(+0.36%) |
Jun 11, 2024 | 29.80 | 29.93 | 29.80 | 29.90 | 6,557 | -0.19(-0.63%) |
Jun 10, 2024 | 30.01 | 30.10 | 29.97 | 30.09 | 5,590 | +0.12(+0.41%) |
Jun 07, 2024 | 30.04 | 30.04 | 29.97 | 29.97 | 1,080 | -0.04(-0.15%) |
Jun 06, 2024 | 30.09 | 30.09 | 30.01 | 30.01 | 1,524 | -0.09(-0.31%) |
Jun 05, 2024 | 30.11 | 30.11 | 29.92 | 30.10 | 13,806 | +0.19(+0.65%) |
Jun 04, 2024 | 30.00 | 30.00 | 29.84 | 29.91 | 1,991 | -0.10(-0.34%) |