Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.89 | 29.99 | 29.77 | 29.97 | 12,656 | +0.26(+0.88%) |
Aug 22, 2024 | 30.02 | 30.02 | 29.67 | 29.71 | 16,243 | -0.17(-0.58%) |
Aug 21, 2024 | 29.86 | 29.94 | 29.78 | 29.88 | 5,392 | +0.08(+0.26%) |
Aug 20, 2024 | 29.82 | 29.88 | 29.76 | 29.80 | 10,884 | -0.02(-0.08%) |
Aug 19, 2024 | 29.72 | 29.83 | 29.58 | 29.83 | 23,042 | +0.27(+0.93%) |
Aug 16, 2024 | 29.49 | 29.60 | 29.43 | 29.56 | 7,594 | +0.07(+0.22%) |
Aug 15, 2024 | 29.44 | 29.49 | 29.31 | 29.49 | 57,829 | +0.35(+1.20%) |
Aug 14, 2024 | 29.12 | 29.17 | 28.97 | 29.14 | 20,861 | +0.20(+0.69%) |
Aug 13, 2024 | 28.70 | 28.99 | 28.69 | 28.94 | 31,567 | +0.41(+1.43%) |
Aug 12, 2024 | 28.51 | 28.66 | 28.51 | 28.53 | 28,169 | -0.06(-0.21%) |
Aug 09, 2024 | 28.48 | 28.61 | 28.46 | 28.59 | 6,308 | +0.09(+0.32%) |
Aug 08, 2024 | 28.25 | 28.50 | 28.25 | 28.50 | 29,234 | +0.52(+1.86%) |
Aug 07, 2024 | 28.35 | 28.49 | 27.97 | 27.98 | 16,097 | -0.08(-0.29%) |
Aug 06, 2024 | 27.96 | 28.37 | 27.91 | 28.06 | 43,075 | +0.24(+0.86%) |
Aug 05, 2024 | 27.45 | 28.10 | 27.45 | 27.82 | 29,050 | -0.82(-2.86%) |
Aug 02, 2024 | 28.77 | 28.84 | 28.42 | 28.64 | 40,458 | -0.43(-1.48%) |
Aug 01, 2024 | 29.53 | 29.57 | 28.89 | 29.07 | 33,157 | -0.52(-1.76%) |
Jul 31, 2024 | 29.50 | 29.67 | 29.46 | 29.59 | 17,247 | +0.30(+1.02%) |
Jul 30, 2024 | 29.52 | 29.52 | 29.17 | 29.29 | 15,250 | -0.14(-0.48%) |
Jul 29, 2024 | 29.44 | 29.47 | 29.31 | 29.43 | 13,841 | +0.10(+0.36%) |
Jul 26, 2024 | 29.30 | 29.47 | 29.21 | 29.33 | 5,726 | +0.23(+0.77%) |
Jul 25, 2024 | 29.23 | 29.46 | 29.06 | 29.10 | 19,225 | -0.15(-0.51%) |
Jul 24, 2024 | 29.42 | 29.42 | 29.23 | 29.25 | 20,367 | -0.50(-1.69%) |
Jul 23, 2024 | 29.90 | 29.87 | 29.75 | 29.75 | 13,100 | -0.15(-0.49%) |
Jul 22, 2024 | 29.94 | 29.94 | 29.72 | 29.90 | 14,907 | +0.30(+1.01%) |
Jul 19, 2024 | 29.86 | 29.86 | 29.56 | 29.60 | 15,514 | -0.30(-1.00%) |
Jul 18, 2024 | 29.99 | 30.14 | 29.79 | 29.90 | 25,354 | -0.22(-0.73%) |
Jul 17, 2024 | 30.13 | 30.16 | 30.05 | 30.12 | 15,220 | -0.23(-0.76%) |
Jul 16, 2024 | 30.29 | 30.35 | 30.22 | 30.35 | 28,867 | +0.12(+0.40%) |
Jul 15, 2024 | 30.29 | 30.34 | 30.23 | 30.23 | 9,694 | +0.17(+0.57%) |
Jul 12, 2024 | 29.96 | 30.28 | 29.96 | 30.06 | 34,155 | +0.11(+0.37%) |
Jul 11, 2024 | 30.13 | 30.14 | 29.92 | 29.95 | 18,344 | -0.24(-0.79%) |
Jul 10, 2024 | 29.96 | 30.19 | 29.96 | 30.19 | 11,741 | +0.30(+1.00%) |
Jul 09, 2024 | 29.86 | 29.89 | 29.86 | 29.89 | 1,971 | +0.04(+0.13%) |
Jul 08, 2024 | 29.86 | 29.97 | 29.82 | 29.85 | 33,583 | +0.02(+0.07%) |
Jul 05, 2024 | 29.68 | 29.84 | 29.67 | 29.83 | 7,999 | +0.18(+0.61%) |
Jul 03, 2024 | 29.60 | 29.65 | 29.53 | 29.65 | 12,022 | +0.10(+0.35%) |
Jul 02, 2024 | 29.41 | 29.55 | 29.37 | 29.55 | 11,819 | +0.08(+0.26%) |
Jul 01, 2024 | 29.49 | 29.49 | 29.34 | 29.47 | 8,286 | +0.06(+0.20%) |
Jun 28, 2024 | 29.57 | 29.67 | 29.41 | 29.41 | 11,245 | -0.09(-0.30%) |
Jun 27, 2024 | 29.52 | 29.52 | 29.42 | 29.50 | 16,366 | +0.00(+0.00%) |
Jun 26, 2024 | 29.37 | 29.50 | 29.33 | 29.50 | 5,817 | +0.04(+0.14%) |
Jun 25, 2024 | 29.44 | 29.46 | 29.34 | 29.46 | 52,318 | +0.10(+0.34%) |
Jun 24, 2024 | 29.46 | 29.53 | 29.36 | 29.36 | 22,531 | -0.05(-0.17%) |
Jun 21, 2024 | 29.33 | 29.43 | 29.33 | 29.41 | 3,266 | +0.03(+0.10%) |
Jun 20, 2024 | 29.43 | 29.50 | 29.34 | 29.38 | 16,160 | -0.06(-0.20%) |
Jun 18, 2024 | 29.46 | 29.46 | 29.35 | 29.44 | 20,366 | +0.08(+0.27%) |
Jun 17, 2024 | 29.15 | 29.42 | 29.05 | 29.36 | 35,633 | +0.22(+0.75%) |
Jun 14, 2024 | 28.99 | 29.14 | 28.99 | 29.14 | 8,972 | +0.00(+0.00%) |
Jun 13, 2024 | 29.18 | 29.18 | 28.97 | 29.14 | 15,598 | +0.07(+0.24%) |
Jun 12, 2024 | 29.17 | 29.18 | 29.07 | 29.07 | 17,950 | +0.14(+0.48%) |
Jun 11, 2024 | 28.77 | 28.93 | 28.61 | 28.93 | 10,988 | +0.10(+0.34%) |
Jun 10, 2024 | 28.75 | 28.83 | 28.65 | 28.83 | 10,233 | +0.09(+0.31%) |
Jun 07, 2024 | 28.74 | 28.83 | 28.65 | 28.74 | 21,935 | +0.02(+0.09%) |
Jun 06, 2024 | 28.71 | 28.74 | 28.69 | 28.72 | 4,367 | +0.03(+0.09%) |
Jun 05, 2024 | 28.56 | 28.70 | 28.50 | 28.70 | 6,811 | +0.26(+0.93%) |
Jun 04, 2024 | 28.26 | 28.48 | 28.25 | 28.43 | 23,530 | +0.12(+0.44%) |