Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 29.60 | 29.67 | 29.60 | 29.63 | 1,016 | +0.32(+1.08%) |
Aug 14, 2024 | 29.20 | 29.32 | 29.08 | 29.32 | 4,125 | +0.15(+0.51%) |
Aug 13, 2024 | 29.10 | 29.22 | 29.07 | 29.17 | 2,788 | +0.34(+1.19%) |
Aug 12, 2024 | 29.02 | 29.02 | 28.82 | 28.82 | 989 | -0.18(-0.64%) |
Aug 09, 2024 | 28.91 | 29.01 | 28.91 | 29.01 | 221 | +0.09(+0.31%) |
Aug 08, 2024 | 28.61 | 28.92 | 28.61 | 28.92 | 854 | +0.64(+2.26%) |
Aug 07, 2024 | 28.86 | 29.01 | 28.28 | 28.28 | 30,651 | -0.33(-1.15%) |
Aug 06, 2024 | 28.40 | 28.98 | 28.40 | 28.61 | 4,042 | +0.25(+0.90%) |
Aug 05, 2024 | 28.49 | 28.49 | 28.30 | 28.36 | 913 | -0.68(-2.36%) |
Aug 02, 2024 | 29.17 | 29.17 | 28.77 | 29.04 | 5,320 | -0.47(-1.59%) |
Aug 01, 2024 | 29.67 | 29.67 | 29.35 | 29.51 | 6,970 | -0.43(-1.45%) |
Jul 31, 2024 | 30.01 | 30.01 | 29.94 | 29.94 | 323 | +0.26(+0.88%) |
Jul 30, 2024 | 29.76 | 29.76 | 29.68 | 29.68 | 426 | +0.15(+0.52%) |
Jul 29, 2024 | 29.57 | 29.64 | 29.49 | 29.53 | 2,322 | -0.08(-0.27%) |
Jul 26, 2024 | 29.46 | 29.80 | 29.46 | 29.61 | 14,430 | +0.46(+1.58%) |
Jul 25, 2024 | 29.16 | 29.44 | 29.15 | 29.15 | 3,035 | +0.07(+0.25%) |
Jul 24, 2024 | 29.40 | 29.40 | 29.08 | 29.08 | 1,180 | -0.68(-2.29%) |
Jul 23, 2024 | 29.73 | 29.92 | 29.70 | 29.76 | 42,749 | +0.07(+0.23%) |
Jul 22, 2024 | 29.65 | 29.69 | 29.65 | 29.69 | 577 | +0.41(+1.40%) |
Jul 19, 2024 | 29.36 | 29.36 | 29.28 | 29.28 | 184 | -0.13(-0.45%) |
Jul 18, 2024 | 29.63 | 29.63 | 29.41 | 29.41 | 772 | -0.13(-0.43%) |
Jul 17, 2024 | 29.87 | 29.87 | 29.43 | 29.54 | 25,148 | -0.52(-1.72%) |
Jul 16, 2024 | 29.74 | 30.06 | 29.74 | 30.06 | 7,271 | +0.56(+1.91%) |
Jul 15, 2024 | 29.45 | 29.65 | 29.45 | 29.49 | 2,918 | -0.02(-0.05%) |
Jul 12, 2024 | 29.26 | 29.61 | 29.26 | 29.51 | 22,444 | +0.38(+1.32%) |
Jul 11, 2024 | 29.10 | 29.15 | 29.10 | 29.13 | 1,558 | +0.20(+0.67%) |
Jul 10, 2024 | 28.70 | 28.93 | 28.70 | 28.93 | 2,236 | +0.32(+1.12%) |
Jul 09, 2024 | 28.71 | 28.72 | 28.61 | 28.61 | 10,870 | -0.15(-0.51%) |
Jul 08, 2024 | 28.76 | 28.76 | 28.68 | 28.76 | 2,032 | +0.09(+0.30%) |
Jul 05, 2024 | 28.61 | 28.67 | 28.53 | 28.67 | 12,451 | +0.07(+0.24%) |
Jul 03, 2024 | 28.45 | 28.64 | 28.45 | 28.60 | 2,525 | +0.15(+0.52%) |
Jul 02, 2024 | 28.29 | 28.45 | 28.29 | 28.45 | 1,457 | +0.16(+0.57%) |
Jul 01, 2024 | 28.54 | 28.54 | 28.21 | 28.29 | 17,081 | -0.19(-0.67%) |
Jun 28, 2024 | 28.68 | 28.68 | 28.40 | 28.48 | 96,729 | -0.08(-0.28%) |
Jun 27, 2024 | 28.55 | 28.56 | 28.48 | 28.56 | 1,467 | -0.02(-0.07%) |
Jun 26, 2024 | 28.66 | 28.66 | 28.52 | 28.58 | 10,919 | -0.00(-0.00%) |
Jun 25, 2024 | 28.85 | 28.86 | 28.58 | 28.58 | 4,053 | -0.38(-1.31%) |
Jun 24, 2024 | 29.07 | 29.07 | 28.96 | 28.96 | 1,114 | +0.11(+0.39%) |
Jun 21, 2024 | 28.85 | 28.87 | 28.79 | 28.85 | 5,537 | -0.06(-0.21%) |
Jun 20, 2024 | 29.04 | 29.05 | 28.87 | 28.91 | 24,693 | -0.23(-0.77%) |
Jun 18, 2024 | 29.00 | 29.13 | 29.00 | 29.13 | 2,320 | +0.15(+0.52%) |
Jun 17, 2024 | 28.60 | 29.04 | 28.60 | 28.98 | 5,715 | +0.48(+1.68%) |
Jun 14, 2024 | 28.29 | 28.52 | 28.29 | 28.50 | 1,692 | -0.15(-0.52%) |
Jun 13, 2024 | 28.56 | 28.65 | 28.52 | 28.65 | 2,063 | +0.08(+0.29%) |
Jun 12, 2024 | 28.48 | 28.62 | 28.48 | 28.57 | 2,197 | +0.42(+1.51%) |
Jun 11, 2024 | 28.11 | 28.15 | 28.11 | 28.15 | 792 | +0.13(+0.47%) |
Jun 10, 2024 | 27.89 | 28.02 | 27.89 | 28.02 | 639 | +0.08(+0.28%) |
Jun 07, 2024 | 27.75 | 28.05 | 27.75 | 27.94 | 3,364 | +0.01(+0.02%) |
Jun 06, 2024 | 28.04 | 28.04 | 27.87 | 27.93 | 2,337 | -0.25(-0.87%) |
Jun 05, 2024 | 28.11 | 28.18 | 28.11 | 28.18 | 306 | +0.34(+1.21%) |
Jun 04, 2024 | 27.88 | 27.90 | 27.73 | 27.84 | 5,335 | +0.01(+0.03%) |