Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 30.37 | 30.39 | 30.37 | 30.39 | 1,411 | -0.02(-0.08%) |
Aug 26, 2024 | 30.33 | 30.41 | 30.33 | 30.41 | 3,643 | +0.06(+0.20%) |
Aug 23, 2024 | 30.33 | 30.40 | 30.31 | 30.35 | 6,949 | +0.02(+0.06%) |
Aug 22, 2024 | 30.38 | 30.38 | 30.33 | 30.33 | 1,424 | -0.01(-0.04%) |
Aug 21, 2024 | 30.38 | 30.38 | 30.34 | 30.34 | 3,073 | +0.00(+0.01%) |
Aug 20, 2024 | 30.38 | 30.38 | 30.33 | 30.34 | 2,733 | -0.01(-0.02%) |
Aug 19, 2024 | 30.29 | 30.38 | 30.29 | 30.35 | 3,207 | +0.01(+0.05%) |
Aug 16, 2024 | 30.36 | 30.38 | 30.33 | 30.33 | 2,051 | +0.02(+0.05%) |
Aug 15, 2024 | 30.32 | 30.35 | 30.32 | 30.32 | 606 | +0.03(+0.11%) |
Aug 14, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 245 | +0.00(+0.00%) |
Aug 13, 2024 | 30.30 | 30.32 | 30.23 | 30.28 | 3,332 | +0.05(+0.17%) |
Aug 12, 2024 | 30.28 | 30.30 | 30.23 | 30.23 | 2,716 | +0.01(+0.03%) |
Aug 09, 2024 | 30.21 | 30.22 | 30.20 | 30.22 | 1,292 | +0.07(+0.23%) |
Aug 08, 2024 | 30.10 | 30.17 | 30.10 | 30.15 | 3,529 | +0.09(+0.32%) |
Aug 07, 2024 | 30.12 | 30.12 | 30.05 | 30.06 | 9,645 | -0.04(-0.13%) |
Aug 06, 2024 | 30.05 | 30.18 | 30.05 | 30.10 | 1,713 | +0.22(+0.75%) |
Aug 05, 2024 | 29.93 | 29.99 | 29.87 | 29.87 | 458 | -0.27(-0.90%) |
Aug 02, 2024 | 30.19 | 30.19 | 30.11 | 30.14 | 1,982 | -0.07(-0.22%) |
Aug 01, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 99 | -0.20(-0.66%) |
Jul 31, 2024 | 30.41 | 30.43 | 30.41 | 30.41 | 806 | +0.02(+0.08%) |
Jul 30, 2024 | 30.41 | 30.41 | 30.36 | 30.39 | 1,777 | -0.00(-0.00%) |
Jul 29, 2024 | 30.42 | 30.43 | 30.36 | 30.39 | 8,245 | +0.00(+0.01%) |
Jul 26, 2024 | 30.41 | 30.42 | 30.39 | 30.39 | 43,905 | +0.05(+0.17%) |
Jul 25, 2024 | 30.39 | 30.40 | 30.33 | 30.33 | 552 | +0.01(+0.02%) |
Jul 24, 2024 | 30.36 | 30.38 | 30.33 | 30.33 | 1,178 | -0.05(-0.15%) |
Jul 23, 2024 | 30.41 | 30.42 | 30.33 | 30.38 | 9,360 | -0.03(-0.11%) |
Jul 22, 2024 | 30.40 | 30.41 | 30.32 | 30.41 | 6,549 | +0.07(+0.21%) |
Jul 19, 2024 | 30.32 | 30.39 | 30.32 | 30.34 | 4,856 | -0.04(-0.12%) |
Jul 18, 2024 | 30.34 | 30.38 | 30.34 | 30.38 | 598 | +0.03(+0.10%) |
Jul 17, 2024 | 30.40 | 30.40 | 30.35 | 30.35 | 178 | -0.01(-0.05%) |
Jul 16, 2024 | 30.41 | 30.41 | 30.36 | 30.36 | 9,461 | +0.02(+0.05%) |
Jul 15, 2024 | 30.40 | 30.40 | 30.35 | 30.35 | 1,782 | -0.00(-0.01%) |
Jul 12, 2024 | 30.37 | 30.39 | 30.33 | 30.35 | 1,994 | +0.02(+0.06%) |
Jul 11, 2024 | 30.34 | 30.37 | 30.33 | 30.33 | 2,073 | -0.00(-0.01%) |
Jul 10, 2024 | 30.33 | 30.34 | 30.33 | 30.34 | 286 | +0.01(+0.05%) |
Jul 09, 2024 | 30.32 | 30.32 | 30.29 | 30.32 | 1,299 | +0.00(+0.01%) |
Jul 08, 2024 | 30.33 | 30.33 | 30.28 | 30.32 | 831 | +0.00(+0.02%) |
Jul 05, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 0 | -0.03(-0.08%) |
Jul 03, 2024 | 30.33 | 30.34 | 30.30 | 30.34 | 2,004 | +0.06(+0.18%) |
Jul 02, 2024 | 30.29 | 30.40 | 30.25 | 30.28 | 3,012 | +0.01(+0.05%) |
Jul 01, 2024 | 29.88 | 30.29 | 29.88 | 30.27 | 3,151 | +0.01(+0.03%) |
Jun 28, 2024 | 30.23 | 30.29 | 30.22 | 30.26 | 2,566 | +0.02(+0.07%) |
Jun 27, 2024 | 30.20 | 30.26 | 30.20 | 30.24 | 736 | -0.03(-0.10%) |
Jun 26, 2024 | 30.25 | 30.27 | 30.25 | 30.27 | 1,378 | +0.04(+0.14%) |
Jun 25, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 252 | +0.01(+0.03%) |
Jun 24, 2024 | 30.25 | 30.25 | 30.18 | 30.22 | 5,964 | +0.01(+0.02%) |
Jun 21, 2024 | 30.20 | 30.25 | 30.20 | 30.21 | 4,106 | +0.02(+0.05%) |
Jun 20, 2024 | 30.17 | 30.24 | 30.16 | 30.20 | 11,581 | -0.05(-0.18%) |
Jun 18, 2024 | 30.24 | 30.25 | 30.20 | 30.25 | 5,048 | +0.06(+0.20%) |
Jun 17, 2024 | 30.21 | 30.23 | 30.19 | 30.19 | 4,422 | +0.00(+0.02%) |
Jun 14, 2024 | 30.26 | 30.26 | 30.15 | 30.19 | 14,296 | -0.01(-0.02%) |
Jun 13, 2024 | 30.22 | 30.22 | 30.18 | 30.19 | 4,616 | +0.01(+0.04%) |
Jun 12, 2024 | 30.19 | 30.24 | 30.18 | 30.18 | 7,756 | +0.02(+0.08%) |
Jun 11, 2024 | 30.17 | 30.17 | 30.15 | 30.16 | 860 | +0.01(+0.04%) |
Jun 10, 2024 | 30.17 | 30.17 | 30.15 | 30.15 | 648 | -0.00(-0.02%) |
Jun 07, 2024 | 30.15 | 30.19 | 30.11 | 30.15 | 2,691 | +0.01(+0.02%) |
Jun 06, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 314 | +0.01(+0.03%) |
Jun 05, 2024 | 30.13 | 30.14 | 30.09 | 30.14 | 2,801 | +0.02(+0.07%) |
Jun 04, 2024 | 30.13 | 30.15 | 30.12 | 30.12 | 999 | +0.01(+0.03%) |