Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 30.78 | 30.88 | 30.78 | 30.85 | 5,333 | +0.20(+0.64%) |
Aug 16, 2024 | 30.58 | 30.65 | 30.58 | 30.65 | 1,151 | +0.15(+0.50%) |
Aug 15, 2024 | 30.41 | 30.55 | 30.38 | 30.50 | 3,924 | +0.37(+1.21%) |
Aug 14, 2024 | 30.10 | 30.13 | 30.05 | 30.13 | 863 | +0.02(+0.06%) |
Aug 13, 2024 | 29.94 | 30.13 | 29.94 | 30.12 | 10,367 | +0.50(+1.68%) |
Aug 12, 2024 | 29.59 | 29.66 | 29.58 | 29.62 | 4,494 | +0.08(+0.27%) |
Aug 09, 2024 | 29.45 | 29.56 | 29.45 | 29.54 | 6,000 | +0.18(+0.60%) |
Aug 08, 2024 | 29.26 | 29.38 | 29.26 | 29.36 | 1,986 | +0.56(+1.96%) |
Aug 07, 2024 | 29.20 | 29.20 | 28.80 | 28.80 | 403 | +0.16(+0.56%) |
Aug 06, 2024 | 28.28 | 28.75 | 28.28 | 28.64 | 8,877 | +0.38(+1.34%) |
Aug 05, 2024 | 28.01 | 28.40 | 28.01 | 28.26 | 4,142 | -0.75(-2.57%) |
Aug 02, 2024 | 29.02 | 29.02 | 28.95 | 29.01 | 1,763 | -0.56(-1.88%) |
Aug 01, 2024 | 30.03 | 30.09 | 29.43 | 29.56 | 2,816 | -0.52(-1.73%) |
Jul 31, 2024 | 30.12 | 30.12 | 30.08 | 30.08 | 1,678 | +0.61(+2.07%) |
Jul 30, 2024 | 29.64 | 29.64 | 29.47 | 29.47 | 301 | -0.24(-0.80%) |
Jul 29, 2024 | 29.83 | 29.83 | 29.71 | 29.71 | 975 | -0.08(-0.25%) |
Jul 26, 2024 | 29.81 | 29.81 | 29.77 | 29.79 | 886 | +0.28(+0.96%) |
Jul 25, 2024 | 29.25 | 29.50 | 29.25 | 29.50 | 687 | -0.13(-0.43%) |
Jul 24, 2024 | 29.91 | 29.91 | 29.63 | 29.63 | 2,092 | -0.52(-1.72%) |
Jul 23, 2024 | 30.18 | 30.26 | 30.15 | 30.15 | 702 | -0.14(-0.46%) |
Jul 22, 2024 | 30.24 | 30.31 | 30.24 | 30.29 | 1,215 | +0.19(+0.62%) |
Jul 19, 2024 | 30.20 | 30.20 | 30.10 | 30.10 | 242 | -0.30(-1.00%) |
Jul 18, 2024 | 30.67 | 30.67 | 30.29 | 30.40 | 4,071 | -0.19(-0.61%) |
Jul 17, 2024 | 30.74 | 30.74 | 30.55 | 30.59 | 649 | -0.72(-2.29%) |
Jul 16, 2024 | 31.27 | 31.31 | 31.27 | 31.31 | 516 | +0.13(+0.40%) |
Jul 15, 2024 | 31.32 | 31.32 | 31.18 | 31.18 | 589 | -0.17(-0.54%) |
Jul 12, 2024 | 31.37 | 31.49 | 31.35 | 31.35 | 2,143 | +0.12(+0.39%) |
Jul 11, 2024 | 31.37 | 31.37 | 31.18 | 31.23 | 204 | -0.04(-0.13%) |
Jul 10, 2024 | 31.13 | 31.27 | 31.13 | 31.27 | 473 | +0.19(+0.62%) |
Jul 09, 2024 | 31.06 | 31.10 | 31.06 | 31.08 | 2,398 | -0.01(-0.04%) |
Jul 08, 2024 | 31.14 | 31.14 | 31.07 | 31.09 | 676 | +0.13(+0.42%) |
Jul 05, 2024 | 30.88 | 30.96 | 30.86 | 30.96 | 1,740 | +0.36(+1.18%) |
Jul 03, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 100 | +0.34(+1.13%) |
Jul 02, 2024 | 30.12 | 30.28 | 30.12 | 30.26 | 1,796 | +0.08(+0.26%) |
Jul 01, 2024 | 30.22 | 30.22 | 30.17 | 30.18 | 585 | -0.09(-0.28%) |
Jun 28, 2024 | 30.42 | 30.42 | 30.24 | 30.27 | 1,106 | -0.03(-0.11%) |
Jun 27, 2024 | 30.44 | 30.44 | 30.29 | 30.30 | 3,776 | +0.09(+0.30%) |
Jun 26, 2024 | 30.17 | 30.21 | 30.17 | 30.21 | 308 | +0.02(+0.06%) |
Jun 25, 2024 | 30.09 | 30.21 | 30.09 | 30.19 | 1,734 | +0.17(+0.56%) |
Jun 24, 2024 | 30.06 | 30.15 | 30.02 | 30.02 | 1,303 | -0.03(-0.10%) |
Jun 21, 2024 | 30.07 | 30.08 | 30.04 | 30.05 | 745 | -0.02(-0.06%) |
Jun 20, 2024 | 30.21 | 30.21 | 30.00 | 30.07 | 710 | +0.00(+0.00%) |
Jun 18, 2024 | 30.11 | 30.20 | 30.05 | 30.07 | 2,630 | +0.23(+0.79%) |
Jun 17, 2024 | 29.65 | 29.88 | 29.65 | 29.83 | 922 | +0.15(+0.52%) |
Jun 14, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 100 | -0.04(-0.13%) |
Jun 13, 2024 | 29.70 | 29.72 | 29.65 | 29.72 | 448 | +0.02(+0.05%) |
Jun 12, 2024 | 29.77 | 29.77 | 29.67 | 29.70 | 1,104 | +0.37(+1.26%) |
Jun 11, 2024 | 29.27 | 29.36 | 29.27 | 29.33 | 1,016 | -0.12(-0.42%) |
Jun 10, 2024 | 29.12 | 29.49 | 29.12 | 29.45 | 1,936 | +0.22(+0.74%) |
Jun 07, 2024 | 29.52 | 29.52 | 29.24 | 29.24 | 5,380 | -0.23(-0.79%) |
Jun 06, 2024 | 29.50 | 29.54 | 29.45 | 29.47 | 11,716 | +0.03(+0.11%) |
Jun 05, 2024 | 29.32 | 29.44 | 29.32 | 29.44 | 934 | +0.71(+2.46%) |
Jun 04, 2024 | 28.75 | 28.77 | 28.67 | 28.73 | 2,771 | -0.57(-1.93%) |