Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.90 | 31.23 | 30.90 | 31.20 | 4,296 | +0.51(+1.68%) |
Aug 22, 2024 | 31.05 | 31.05 | 30.69 | 30.69 | 8,087 | -0.47(-1.51%) |
Aug 21, 2024 | 31.12 | 31.18 | 31.04 | 31.16 | 5,710 | +0.03(+0.10%) |
Aug 20, 2024 | 31.20 | 31.20 | 31.09 | 31.13 | 1,588 | -0.17(-0.54%) |
Aug 19, 2024 | 31.01 | 31.31 | 31.01 | 31.30 | 15,501 | +0.50(+1.62%) |
Aug 16, 2024 | 30.64 | 30.89 | 30.64 | 30.80 | 2,766 | +0.28(+0.92%) |
Aug 15, 2024 | 30.35 | 30.58 | 30.35 | 30.52 | 5,375 | +0.28(+0.92%) |
Aug 14, 2024 | 30.24 | 30.28 | 30.12 | 30.24 | 76,338 | +0.00(+0.02%) |
Aug 13, 2024 | 29.91 | 30.24 | 29.91 | 30.24 | 8,267 | +0.46(+1.53%) |
Aug 12, 2024 | 29.76 | 29.91 | 29.75 | 29.78 | 7,199 | +0.02(+0.05%) |
Aug 09, 2024 | 29.57 | 29.81 | 29.57 | 29.76 | 7,254 | +0.32(+1.10%) |
Aug 08, 2024 | 29.23 | 29.56 | 29.13 | 29.44 | 5,562 | +0.67(+2.31%) |
Aug 07, 2024 | 29.31 | 29.36 | 28.76 | 28.78 | 11,976 | +0.20(+0.70%) |
Aug 06, 2024 | 28.47 | 28.84 | 28.15 | 28.58 | 102,202 | +0.17(+0.59%) |
Aug 05, 2024 | 28.24 | 28.81 | 28.00 | 28.41 | 183,883 | -1.52(-5.09%) |
Aug 02, 2024 | 30.02 | 30.05 | 29.79 | 29.93 | 16,075 | -0.62(-2.04%) |
Aug 01, 2024 | 30.99 | 31.08 | 30.44 | 30.55 | 19,605 | -0.53(-1.71%) |
Jul 31, 2024 | 30.93 | 31.16 | 30.87 | 31.09 | 22,796 | +0.77(+2.53%) |
Jul 30, 2024 | 30.42 | 30.46 | 30.14 | 30.32 | 12,888 | -0.12(-0.38%) |
Jul 29, 2024 | 30.41 | 30.46 | 30.33 | 30.43 | 9,014 | -0.12(-0.41%) |
Jul 26, 2024 | 30.47 | 30.61 | 30.40 | 30.56 | 6,713 | +0.40(+1.34%) |
Jul 25, 2024 | 30.00 | 30.32 | 29.89 | 30.15 | 149,848 | +0.05(+0.18%) |
Jul 24, 2024 | 30.45 | 30.45 | 30.04 | 30.10 | 39,545 | -0.47(-1.54%) |
Jul 23, 2024 | 30.66 | 30.66 | 30.50 | 30.57 | 25,639 | -0.03(-0.11%) |
Jul 22, 2024 | 30.58 | 30.69 | 30.44 | 30.61 | 161,594 | +0.16(+0.53%) |
Jul 19, 2024 | 30.54 | 30.54 | 30.37 | 30.45 | 58,881 | -0.34(-1.12%) |
Jul 18, 2024 | 31.10 | 31.10 | 30.70 | 30.79 | 6,111 | -0.17(-0.55%) |
Jul 17, 2024 | 31.16 | 31.16 | 30.91 | 30.96 | 6,059 | -0.55(-1.74%) |
Jul 16, 2024 | 31.39 | 31.52 | 31.33 | 31.51 | 15,140 | +0.25(+0.81%) |
Jul 15, 2024 | 31.43 | 31.45 | 31.24 | 31.25 | 11,005 | -0.29(-0.91%) |
Jul 12, 2024 | 31.43 | 31.69 | 31.43 | 31.54 | 7,688 | +0.13(+0.42%) |
Jul 11, 2024 | 31.76 | 31.76 | 31.41 | 31.41 | 9,732 | -0.05(-0.16%) |
Jul 10, 2024 | 31.39 | 31.46 | 31.26 | 31.46 | 7,555 | +0.31(+1.00%) |
Jul 09, 2024 | 31.17 | 31.17 | 31.07 | 31.15 | 2,942 | +0.08(+0.24%) |
Jul 08, 2024 | 31.13 | 31.20 | 31.05 | 31.07 | 3,956 | +0.10(+0.34%) |
Jul 05, 2024 | 30.98 | 30.98 | 30.78 | 30.97 | 5,345 | +0.42(+1.36%) |
Jul 03, 2024 | 30.24 | 30.55 | 30.24 | 30.55 | 2,776 | +0.39(+1.29%) |
Jul 02, 2024 | 30.04 | 30.21 | 30.03 | 30.17 | 7,011 | +0.09(+0.30%) |
Jul 01, 2024 | 30.25 | 30.25 | 30.08 | 30.08 | 2,050 | +0.04(+0.12%) |
Jun 28, 2024 | 30.14 | 30.16 | 29.97 | 30.04 | 4,025 | +0.08(+0.26%) |
Jun 27, 2024 | 29.93 | 30.09 | 29.90 | 29.96 | 3,653 | +0.19(+0.64%) |
Jun 26, 2024 | 29.72 | 29.80 | 29.68 | 29.77 | 3,587 | -0.05(-0.16%) |
Jun 25, 2024 | 29.74 | 29.82 | 29.72 | 29.82 | 7,992 | +0.00(+0.00%) |
Jun 24, 2024 | 29.91 | 30.04 | 29.76 | 29.82 | 10,755 | -0.07(-0.23%) |
Jun 21, 2024 | 29.95 | 29.95 | 29.81 | 29.89 | 4,798 | +0.00(+0.01%) |
Jun 20, 2024 | 29.89 | 29.96 | 29.84 | 29.89 | 5,935 | +0.02(+0.06%) |
Jun 18, 2024 | 29.80 | 29.87 | 29.80 | 29.87 | 1,935 | +0.32(+1.08%) |
Jun 17, 2024 | 29.28 | 29.56 | 29.28 | 29.55 | 3,578 | +0.27(+0.92%) |
Jun 14, 2024 | 29.24 | 29.35 | 29.18 | 29.28 | 4,357 | -0.03(-0.10%) |
Jun 13, 2024 | 29.17 | 29.31 | 29.17 | 29.31 | 2,236 | -0.09(-0.31%) |
Jun 12, 2024 | 29.35 | 29.51 | 29.30 | 29.40 | 3,003 | +0.35(+1.20%) |
Jun 11, 2024 | 28.86 | 29.05 | 28.80 | 29.05 | 8,053 | -0.00(-0.02%) |
Jun 10, 2024 | 28.82 | 29.10 | 28.82 | 29.05 | 4,817 | +0.09(+0.29%) |
Jun 07, 2024 | 29.16 | 29.16 | 28.85 | 28.97 | 82,125 | -0.24(-0.82%) |
Jun 06, 2024 | 29.19 | 29.21 | 29.14 | 29.21 | 4,645 | +0.22(+0.78%) |
Jun 05, 2024 | 28.84 | 29.01 | 28.84 | 28.99 | 2,461 | +0.53(+1.85%) |
Jun 04, 2024 | 28.37 | 28.46 | 28.30 | 28.46 | 6,466 | -0.59(-2.03%) |