Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 30.65 | 30.65 | 30.58 | 30.60 | 9,877 | +0.06(+0.20%) |
Aug 16, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 100 | +0.04(+0.13%) |
Aug 15, 2024 | 30.52 | 30.53 | 30.50 | 30.50 | 711 | +0.14(+0.45%) |
Aug 14, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 42 | +0.08(+0.27%) |
Aug 13, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 11 | +0.22(+0.74%) |
Aug 12, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 7 | +0.04(+0.13%) |
Aug 09, 2024 | 29.88 | 30.05 | 29.88 | 30.02 | 3,112 | +0.09(+0.31%) |
Aug 08, 2024 | 29.86 | 29.97 | 29.86 | 29.93 | 25,786 | +0.31(+1.03%) |
Aug 07, 2024 | 29.84 | 29.84 | 29.62 | 29.62 | 440 | -0.12(-0.42%) |
Aug 06, 2024 | 29.78 | 29.89 | 29.74 | 29.74 | 6,678 | +0.27(+0.91%) |
Aug 05, 2024 | 29.15 | 30.18 | 29.15 | 29.48 | 550,701 | -0.47(-1.58%) |
Aug 02, 2024 | 30.06 | 30.08 | 29.86 | 29.95 | 14,765 | -0.24(-0.79%) |
Aug 01, 2024 | 30.40 | 30.40 | 30.19 | 30.19 | 759 | -0.18(-0.60%) |
Jul 31, 2024 | 30.36 | 30.37 | 30.36 | 30.37 | 845 | +0.16(+0.54%) |
Jul 30, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 0 | -0.06(-0.21%) |
Jul 29, 2024 | 30.25 | 30.28 | 30.25 | 30.27 | 1,700 | +0.07(+0.22%) |
Jul 26, 2024 | 30.17 | 30.26 | 30.17 | 30.20 | 4,688 | +0.13(+0.42%) |
Jul 25, 2024 | 30.13 | 30.14 | 30.07 | 30.08 | 3,030 | -0.03(-0.09%) |
Jul 24, 2024 | 30.10 | 30.11 | 30.10 | 30.11 | 523 | -0.25(-0.84%) |
Jul 23, 2024 | 30.36 | 30.39 | 30.36 | 30.36 | 25,936 | -0.02(-0.05%) |
Jul 22, 2024 | 30.31 | 30.40 | 30.31 | 30.38 | 47,853 | +0.12(+0.38%) |
Jul 19, 2024 | 30.23 | 30.26 | 30.23 | 30.26 | 101 | -0.06(-0.19%) |
Jul 18, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 0 | -0.07(-0.24%) |
Jul 17, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 62 | -0.12(-0.39%) |
Jul 16, 2024 | 30.54 | 30.54 | 30.51 | 30.51 | 840 | +0.05(+0.16%) |
Jul 15, 2024 | 30.45 | 30.46 | 30.45 | 30.46 | 7,420 | +0.01(+0.04%) |
Jul 12, 2024 | 30.51 | 30.51 | 30.45 | 30.45 | 654 | +0.06(+0.20%) |
Jul 11, 2024 | 30.40 | 30.41 | 30.36 | 30.39 | 3,887 | -0.05(-0.16%) |
Jul 10, 2024 | 30.36 | 30.44 | 30.36 | 30.44 | 4,868 | +0.08(+0.26%) |
Jul 09, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 0 | +0.01(+0.03%) |
Jul 08, 2024 | 30.37 | 30.37 | 30.34 | 30.35 | 363 | +0.01(+0.04%) |
Jul 05, 2024 | 30.33 | 30.34 | 30.33 | 30.34 | 521 | +0.05(+0.18%) |
Jul 03, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 100 | +0.05(+0.18%) |
Jul 02, 2024 | 30.17 | 30.23 | 30.16 | 30.23 | 4,415 | +0.03(+0.10%) |
Jul 01, 2024 | 30.12 | 30.21 | 30.12 | 30.20 | 6,166 | +0.05(+0.17%) |
Jun 28, 2024 | 30.16 | 30.16 | 30.15 | 30.15 | 233 | +0.00(+0.02%) |
Jun 27, 2024 | 30.09 | 30.14 | 30.09 | 30.14 | 918 | +0.00(+0.00%) |
Jun 26, 2024 | 30.11 | 30.14 | 30.06 | 30.14 | 5,010 | +0.04(+0.12%) |
Jun 25, 2024 | 30.11 | 30.12 | 30.11 | 30.11 | 3,239 | +0.04(+0.13%) |
Jun 24, 2024 | 30.09 | 30.12 | 29.97 | 30.07 | 104,811 | -0.03(-0.11%) |
Jun 21, 2024 | 30.08 | 30.11 | 30.07 | 30.10 | 13,745 | +0.00(+0.01%) |
Jun 20, 2024 | 30.18 | 30.29 | 30.08 | 30.10 | 45,682 | -0.04(-0.12%) |
Jun 18, 2024 | 30.13 | 30.17 | 30.08 | 30.14 | 173,490 | +0.02(+0.07%) |
Jun 17, 2024 | 30.04 | 30.15 | 30.04 | 30.11 | 50,272 | +0.10(+0.33%) |
Jun 14, 2024 | 30.01 | 30.05 | 29.99 | 30.02 | 19,878 | -0.04(-0.15%) |
Jun 13, 2024 | 30.02 | 30.14 | 29.95 | 30.06 | 17,264 | +0.06(+0.18%) |
Jun 12, 2024 | 30.02 | 30.05 | 29.96 | 30.00 | 19,337 | +0.12(+0.40%) |
Jun 11, 2024 | 29.84 | 29.91 | 29.82 | 29.89 | 715,147 | +0.04(+0.12%) |
Jun 10, 2024 | 29.86 | 29.88 | 29.81 | 29.85 | 13,968 | -0.02(-0.07%) |
Jun 07, 2024 | 29.87 | 29.90 | 29.83 | 29.87 | 7,111 | +0.02(+0.08%) |
Jun 06, 2024 | 29.85 | 29.87 | 29.81 | 29.85 | 5,662 | +0.01(+0.02%) |
Jun 05, 2024 | 29.80 | 29.87 | 29.77 | 29.84 | 9,443 | +0.13(+0.44%) |
Jun 04, 2024 | 29.72 | 29.73 | 29.66 | 29.71 | 13,130 | +0.03(+0.11%) |