Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 31.09 | 31.20 | 31.08 | 31.11 | 6,942 | +0.08(+0.25%) |
Aug 23, 2024 | 30.79 | 31.03 | 30.77 | 31.03 | 5,438 | +0.39(+1.27%) |
Aug 22, 2024 | 30.70 | 30.70 | 30.64 | 30.64 | 10,760 | +0.02(+0.05%) |
Aug 21, 2024 | 30.62 | 30.63 | 30.55 | 30.62 | 8,440 | +0.10(+0.33%) |
Aug 20, 2024 | 30.61 | 30.61 | 30.50 | 30.52 | 4,160 | -0.22(-0.71%) |
Aug 19, 2024 | 30.48 | 30.74 | 30.48 | 30.74 | 11,574 | +0.32(+1.04%) |
Aug 16, 2024 | 30.33 | 30.42 | 30.32 | 30.42 | 3,923 | -0.04(-0.12%) |
Aug 15, 2024 | 30.40 | 30.46 | 30.35 | 30.46 | 6,565 | +0.35(+1.16%) |
Aug 14, 2024 | 29.90 | 30.11 | 29.88 | 30.11 | 18,585 | +0.17(+0.57%) |
Aug 13, 2024 | 29.74 | 29.94 | 29.71 | 29.94 | 27,211 | +0.42(+1.42%) |
Aug 12, 2024 | 29.79 | 29.79 | 29.47 | 29.52 | 27,796 | -0.26(-0.87%) |
Aug 09, 2024 | 29.69 | 29.79 | 29.62 | 29.78 | 23,356 | +0.05(+0.17%) |
Aug 08, 2024 | 29.37 | 29.81 | 29.37 | 29.73 | 5,644 | +0.48(+1.64%) |
Aug 07, 2024 | 29.62 | 29.74 | 29.25 | 29.25 | 8,438 | -0.19(-0.65%) |
Aug 06, 2024 | 29.09 | 29.64 | 29.09 | 29.44 | 12,893 | +0.37(+1.27%) |
Aug 05, 2024 | 29.23 | 29.23 | 28.90 | 29.07 | 14,623 | -0.70(-2.35%) |
Aug 02, 2024 | 29.83 | 29.83 | 29.37 | 29.77 | 7,896 | -0.14(-0.48%) |
Aug 01, 2024 | 30.26 | 30.26 | 29.78 | 29.91 | 20,007 | -0.33(-1.08%) |
Jul 31, 2024 | 30.35 | 30.37 | 30.20 | 30.24 | 9,893 | +0.03(+0.10%) |
Jul 30, 2024 | 30.18 | 30.21 | 30.04 | 30.21 | 3,155 | -0.01(-0.03%) |
Jul 29, 2024 | 30.18 | 30.22 | 30.10 | 30.22 | 4,092 | +0.00(+0.00%) |
Jul 26, 2024 | 30.08 | 30.27 | 30.08 | 30.22 | 5,571 | +0.29(+0.95%) |
Jul 25, 2024 | 29.77 | 30.07 | 29.77 | 29.93 | 5,962 | +0.27(+0.91%) |
Jul 24, 2024 | 29.77 | 29.82 | 29.60 | 29.67 | 3,432 | -0.06(-0.21%) |
Jul 23, 2024 | 29.87 | 29.87 | 29.73 | 29.73 | 5,879 | -0.15(-0.50%) |
Jul 22, 2024 | 29.88 | 29.88 | 29.66 | 29.87 | 4,974 | +0.05(+0.18%) |
Jul 19, 2024 | 29.99 | 29.99 | 29.76 | 29.82 | 3,018 | -0.22(-0.73%) |
Jul 18, 2024 | 30.16 | 30.16 | 29.95 | 30.04 | 6,891 | +0.05(+0.15%) |
Jul 17, 2024 | 29.83 | 30.02 | 29.83 | 29.99 | 7,556 | +0.24(+0.81%) |
Jul 16, 2024 | 29.57 | 29.76 | 29.55 | 29.75 | 9,346 | +0.20(+0.69%) |
Jul 15, 2024 | 29.39 | 29.55 | 29.31 | 29.55 | 8,785 | +0.28(+0.95%) |
Jul 12, 2024 | 29.24 | 29.43 | 29.21 | 29.27 | 3,902 | +0.03(+0.11%) |
Jul 11, 2024 | 28.97 | 29.24 | 28.97 | 29.24 | 2,014 | +0.35(+1.22%) |
Jul 10, 2024 | 28.75 | 28.89 | 28.69 | 28.89 | 9,575 | +0.20(+0.69%) |
Jul 09, 2024 | 28.68 | 28.76 | 28.66 | 28.69 | 4,400 | +0.03(+0.10%) |
Jul 08, 2024 | 28.66 | 28.66 | 28.63 | 28.66 | 12,264 | -0.05(-0.18%) |
Jul 05, 2024 | 28.92 | 28.92 | 28.58 | 28.71 | 6,526 | -0.10(-0.35%) |
Jul 03, 2024 | 28.99 | 28.99 | 28.79 | 28.82 | 9,706 | -0.01(-0.04%) |
Jul 02, 2024 | 28.90 | 28.90 | 28.71 | 28.83 | 12,080 | +0.02(+0.06%) |
Jul 01, 2024 | 29.00 | 29.06 | 28.77 | 28.81 | 9,081 | -0.03(-0.10%) |
Jun 28, 2024 | 28.78 | 29.00 | 28.78 | 28.84 | 16,772 | +0.05(+0.17%) |
Jun 27, 2024 | 28.79 | 28.81 | 28.68 | 28.79 | 9,145 | +0.04(+0.14%) |
Jun 26, 2024 | 28.84 | 28.84 | 28.72 | 28.75 | 3,397 | -0.10(-0.33%) |
Jun 25, 2024 | 29.08 | 29.08 | 28.81 | 28.84 | 4,301 | -0.20(-0.69%) |
Jun 24, 2024 | 28.79 | 29.09 | 28.79 | 29.04 | 5,075 | +0.40(+1.39%) |
Jun 21, 2024 | 28.80 | 28.80 | 28.65 | 28.65 | 4,952 | -0.15(-0.52%) |
Jun 20, 2024 | 28.41 | 28.80 | 28.41 | 28.80 | 6,102 | +0.35(+1.22%) |
Jun 18, 2024 | 28.47 | 28.47 | 28.41 | 28.45 | 3,852 | +0.11(+0.37%) |
Jun 17, 2024 | 28.18 | 28.34 | 28.18 | 28.34 | 1,116 | +0.18(+0.64%) |
Jun 14, 2024 | 28.06 | 28.16 | 28.06 | 28.16 | 6,851 | -0.09(-0.34%) |
Jun 13, 2024 | 28.21 | 28.29 | 28.21 | 28.26 | 6,102 | -0.02(-0.07%) |
Jun 12, 2024 | 28.69 | 28.69 | 28.28 | 28.28 | 11,610 | -0.21(-0.73%) |
Jun 11, 2024 | 28.54 | 28.54 | 28.22 | 28.49 | 27,407 | +0.01(+0.04%) |
Jun 10, 2024 | 28.51 | 28.52 | 28.31 | 28.48 | 7,270 | +0.03(+0.12%) |
Jun 07, 2024 | 28.56 | 28.56 | 28.40 | 28.44 | 3,738 | -0.01(-0.04%) |
Jun 06, 2024 | 28.51 | 28.51 | 28.42 | 28.45 | 7,380 | -0.05(-0.17%) |
Jun 05, 2024 | 28.46 | 28.50 | 28.42 | 28.50 | 3,657 | +0.00(+0.00%) |
Jun 04, 2024 | 28.56 | 28.56 | 28.43 | 28.50 | 5,209 | -0.02(-0.06%) |