Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 30.94 | 31.01 | 30.94 | 31.01 | 6,214 | +0.22(+0.70%) |
Aug 15, 2024 | 30.72 | 30.87 | 30.72 | 30.80 | 1,690 | +0.36(+1.19%) |
Aug 14, 2024 | 30.35 | 30.50 | 30.34 | 30.44 | 9,987 | +0.23(+0.77%) |
Aug 13, 2024 | 30.14 | 30.20 | 30.14 | 30.20 | 365 | +0.46(+1.55%) |
Aug 12, 2024 | 29.81 | 29.94 | 29.70 | 29.74 | 1,395 | -0.16(-0.53%) |
Aug 09, 2024 | 29.65 | 29.95 | 29.65 | 29.90 | 6,424 | +0.32(+1.09%) |
Aug 08, 2024 | 29.08 | 29.58 | 29.08 | 29.58 | 368 | +0.83(+2.90%) |
Aug 07, 2024 | 29.33 | 29.36 | 28.75 | 28.75 | 7,904 | -0.25(-0.86%) |
Aug 06, 2024 | 29.13 | 29.13 | 28.99 | 29.00 | 710 | +0.57(+1.99%) |
Aug 05, 2024 | 28.40 | 28.59 | 27.58 | 28.43 | 2,879 | -0.65(-2.23%) |
Aug 02, 2024 | 29.25 | 29.25 | 28.74 | 29.08 | 12,617 | -0.94(-3.12%) |
Aug 01, 2024 | 31.44 | 31.44 | 29.80 | 30.02 | 3,426 | -1.13(-3.61%) |
Jul 31, 2024 | 31.28 | 31.51 | 31.09 | 31.14 | 9,827 | +0.28(+0.91%) |
Jul 30, 2024 | 30.89 | 30.89 | 30.76 | 30.86 | 4,209 | -0.06(-0.20%) |
Jul 29, 2024 | 30.97 | 31.03 | 30.91 | 30.92 | 9,243 | -0.06(-0.19%) |
Jul 26, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 177 | +0.36(+1.18%) |
Jul 25, 2024 | 30.51 | 30.98 | 30.43 | 30.62 | 7,697 | +0.12(+0.40%) |
Jul 24, 2024 | 31.00 | 31.03 | 30.50 | 30.50 | 3,634 | -0.77(-2.47%) |
Jul 23, 2024 | 31.31 | 31.46 | 31.27 | 31.27 | 16,439 | +0.07(+0.22%) |
Jul 22, 2024 | 31.09 | 31.20 | 31.09 | 31.20 | 1,402 | +0.25(+0.82%) |
Jul 19, 2024 | 30.62 | 31.05 | 30.62 | 30.95 | 12,636 | +0.11(+0.35%) |
Jul 18, 2024 | 31.35 | 31.35 | 30.84 | 30.84 | 798 | -0.25(-0.79%) |
Jul 17, 2024 | 31.44 | 31.44 | 31.08 | 31.08 | 1,937 | -0.59(-1.88%) |
Jul 16, 2024 | 30.93 | 31.69 | 30.93 | 31.68 | 6,038 | +0.64(+2.07%) |
Jul 15, 2024 | 31.10 | 31.17 | 31.03 | 31.03 | 2,437 | -0.20(-0.64%) |
Jul 12, 2024 | 31.27 | 31.30 | 31.23 | 31.23 | 649 | +0.01(+0.02%) |
Jul 11, 2024 | 30.83 | 31.23 | 30.83 | 31.23 | 7,002 | +0.43(+1.40%) |
Jul 10, 2024 | 30.52 | 30.80 | 30.48 | 30.80 | 2,444 | +0.20(+0.65%) |
Jul 09, 2024 | 30.68 | 30.86 | 30.60 | 30.60 | 2,309 | +0.01(+0.04%) |
Jul 08, 2024 | 30.75 | 30.75 | 30.59 | 30.59 | 575 | -0.01(-0.02%) |
Jul 05, 2024 | 30.69 | 30.69 | 30.50 | 30.59 | 5,596 | -0.12(-0.40%) |
Jul 03, 2024 | 30.43 | 30.71 | 30.43 | 30.71 | 174 | +0.36(+1.18%) |
Jul 02, 2024 | 30.06 | 30.36 | 30.06 | 30.36 | 26,521 | +0.07(+0.23%) |
Jul 01, 2024 | 30.35 | 30.35 | 30.26 | 30.29 | 5,072 | +0.03(+0.11%) |
Jun 28, 2024 | 30.49 | 30.49 | 30.16 | 30.25 | 2,801 | +0.03(+0.09%) |
Jun 27, 2024 | 30.03 | 30.27 | 30.03 | 30.23 | 1,691 | +0.30(+0.99%) |
Jun 26, 2024 | 29.89 | 29.93 | 29.89 | 29.93 | 639 | -0.27(-0.91%) |
Jun 25, 2024 | 30.18 | 30.20 | 30.10 | 30.20 | 4,919 | +0.18(+0.59%) |
Jun 24, 2024 | 30.04 | 30.04 | 29.92 | 30.03 | 5,825 | +0.00(+0.01%) |
Jun 21, 2024 | 29.81 | 30.02 | 29.73 | 30.02 | 3,450 | +0.01(+0.04%) |
Jun 20, 2024 | 30.22 | 30.26 | 29.96 | 30.01 | 2,335 | -0.19(-0.62%) |
Jun 18, 2024 | 30.01 | 30.24 | 29.98 | 30.20 | 7,654 | +0.36(+1.21%) |
Jun 17, 2024 | 29.60 | 29.86 | 29.40 | 29.84 | 8,840 | +0.13(+0.43%) |
Jun 14, 2024 | 29.66 | 29.71 | 29.66 | 29.71 | 975 | -0.34(-1.14%) |
Jun 13, 2024 | 30.12 | 30.12 | 29.81 | 30.05 | 4,305 | -0.20(-0.65%) |
Jun 12, 2024 | 30.52 | 30.52 | 30.19 | 30.25 | 4,875 | +0.35(+1.17%) |
Jun 11, 2024 | 29.66 | 29.90 | 29.66 | 29.90 | 1,084 | -0.13(-0.42%) |
Jun 10, 2024 | 29.84 | 30.06 | 29.83 | 30.02 | 4,764 | +0.32(+1.08%) |
Jun 07, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 580 | -0.24(-0.80%) |
Jun 06, 2024 | 30.52 | 30.55 | 29.84 | 29.94 | 28,346 | -0.48(-1.57%) |
Jun 05, 2024 | 29.95 | 30.43 | 29.95 | 30.42 | 6,215 | +0.56(+1.88%) |
Jun 04, 2024 | 30.30 | 30.30 | 29.76 | 29.86 | 7,434 | -0.69(-2.27%) |