Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.25 | 30.27 | 30.25 | 30.27 | 3,937 | +0.23(+0.76%) |
Aug 22, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 6 | -0.40(-1.30%) |
Aug 21, 2024 | 30.32 | 30.44 | 30.32 | 30.44 | 1,440 | +0.22(+0.72%) |
Aug 20, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 61 | -0.04(-0.13%) |
Aug 19, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 953 | +0.29(+0.97%) |
Aug 16, 2024 | 29.94 | 29.97 | 29.94 | 29.97 | 14,028 | +0.12(+0.41%) |
Aug 15, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 402 | +0.52(+1.77%) |
Aug 14, 2024 | 29.36 | 29.36 | 29.24 | 29.33 | 11,148 | +0.04(+0.14%) |
Aug 13, 2024 | 29.13 | 29.29 | 29.13 | 29.29 | 1,316 | +0.56(+1.96%) |
Aug 12, 2024 | 28.72 | 28.73 | 28.72 | 28.73 | 399 | -0.02(-0.08%) |
Aug 09, 2024 | 28.61 | 28.75 | 28.61 | 28.75 | 260 | +0.19(+0.68%) |
Aug 08, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 9 | +0.70(+2.51%) |
Aug 07, 2024 | 28.38 | 28.38 | 27.86 | 27.86 | 2,407 | -0.32(-1.15%) |
Aug 06, 2024 | 28.39 | 28.39 | 28.18 | 28.18 | 1,344 | +0.33(+1.20%) |
Aug 05, 2024 | 27.97 | 27.97 | 27.85 | 27.85 | 282 | -0.78(-2.72%) |
Aug 02, 2024 | 28.68 | 28.68 | 28.63 | 28.63 | 101 | -0.60(-2.06%) |
Aug 01, 2024 | 29.23 | 29.23 | 29.12 | 29.23 | 1,580 | -0.35(-1.19%) |
Jul 31, 2024 | 29.55 | 29.58 | 29.55 | 29.58 | 186 | +0.64(+2.20%) |
Jul 30, 2024 | 29.09 | 29.10 | 28.94 | 28.94 | 430 | -0.21(-0.71%) |
Jul 29, 2024 | 29.30 | 29.30 | 29.15 | 29.15 | 2,500 | +0.07(+0.24%) |
Jul 26, 2024 | 29.12 | 29.14 | 29.08 | 29.08 | 3,300 | +0.24(+0.82%) |
Jul 25, 2024 | 29.14 | 29.14 | 28.84 | 28.84 | 1,177 | -0.23(-0.78%) |
Jul 24, 2024 | 29.59 | 29.59 | 29.07 | 29.07 | 6,659 | -0.79(-2.64%) |
Jul 23, 2024 | 30.05 | 30.05 | 29.86 | 29.86 | 738 | -0.15(-0.50%) |
Jul 22, 2024 | 30.02 | 30.03 | 30.01 | 30.01 | 1,111 | +0.38(+1.30%) |
Jul 19, 2024 | 29.73 | 29.73 | 29.62 | 29.62 | 724 | -0.12(-0.40%) |
Jul 18, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 61 | -0.32(-1.08%) |
Jul 17, 2024 | 30.16 | 30.16 | 30.07 | 30.07 | 1,933 | -0.60(-1.97%) |
Jul 16, 2024 | 30.55 | 30.67 | 30.55 | 30.67 | 8,888 | +0.09(+0.29%) |
Jul 15, 2024 | 30.61 | 30.63 | 30.58 | 30.58 | 3,093 | +0.15(+0.49%) |
Jul 12, 2024 | 30.46 | 30.58 | 30.43 | 30.43 | 1,752 | +0.25(+0.82%) |
Jul 11, 2024 | 30.31 | 30.31 | 30.18 | 30.18 | 1,514 | -0.24(-0.80%) |
Jul 10, 2024 | 30.26 | 30.43 | 30.26 | 30.43 | 2,027 | +0.16(+0.52%) |
Jul 09, 2024 | 30.27 | 30.27 | 30.26 | 30.27 | 19,130 | -0.11(-0.36%) |
Jul 08, 2024 | 30.27 | 30.38 | 30.27 | 30.38 | 3,642 | -0.02(-0.05%) |
Jul 05, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 100 | +0.27(+0.89%) |
Jul 03, 2024 | 30.12 | 30.13 | 30.11 | 30.13 | 271 | +0.11(+0.38%) |
Jul 02, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 0 | +0.18(+0.60%) |
Jul 01, 2024 | 29.72 | 29.84 | 29.70 | 29.84 | 15,275 | +0.00(+0.00%) |
Jun 28, 2024 | 30.00 | 30.02 | 29.84 | 29.84 | 2,661 | -0.04(-0.14%) |
Jun 27, 2024 | 29.89 | 29.93 | 29.88 | 29.88 | 1,566 | +0.03(+0.10%) |
Jun 26, 2024 | 29.82 | 29.85 | 29.81 | 29.85 | 571 | +0.01(+0.02%) |
Jun 25, 2024 | 29.78 | 29.84 | 29.75 | 29.84 | 3,322 | +0.25(+0.85%) |
Jun 24, 2024 | 29.78 | 29.81 | 29.59 | 29.59 | 2,997 | -0.23(-0.76%) |
Jun 21, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 1,680 | -0.00(-0.01%) |
Jun 20, 2024 | 29.81 | 29.82 | 29.81 | 29.82 | 6,215 | -0.11(-0.37%) |
Jun 18, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 114 | +0.14(+0.48%) |
Jun 17, 2024 | 29.56 | 29.79 | 29.56 | 29.79 | 3,234 | +0.26(+0.87%) |
Jun 14, 2024 | 29.47 | 29.57 | 29.47 | 29.53 | 2,272 | +0.16(+0.53%) |
Jun 13, 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 0 | +0.02(+0.06%) |
Jun 12, 2024 | 29.47 | 29.47 | 29.36 | 29.36 | 998 | +0.38(+1.32%) |
Jun 11, 2024 | 28.83 | 28.98 | 28.80 | 28.98 | 1,885 | +0.24(+0.82%) |
Jun 10, 2024 | 28.67 | 28.74 | 28.67 | 28.74 | 521 | +0.10(+0.35%) |
Jun 07, 2024 | 28.69 | 28.72 | 28.64 | 28.64 | 1,289 | -0.01(-0.05%) |
Jun 06, 2024 | 28.61 | 28.65 | 28.61 | 28.65 | 699 | -0.00(-0.00%) |
Jun 05, 2024 | 28.52 | 28.65 | 28.52 | 28.65 | 212 | +0.52(+1.85%) |
Jun 04, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 10 | +0.19(+0.66%) |