Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 30.73 | 30.84 | 30.73 | 30.84 | 1,447 | +0.13(+0.42%) |
Aug 15, 2024 | 30.61 | 30.71 | 30.61 | 30.71 | 477 | +0.42(+1.38%) |
Aug 14, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 152 | +0.08(+0.25%) |
Aug 13, 2024 | 29.96 | 30.22 | 29.95 | 30.22 | 1,742 | +0.51(+1.72%) |
Aug 12, 2024 | 29.83 | 29.83 | 29.71 | 29.71 | 1,507 | -0.06(-0.21%) |
Aug 09, 2024 | 29.63 | 29.81 | 29.63 | 29.77 | 2,161 | +0.13(+0.44%) |
Aug 08, 2024 | 29.34 | 29.64 | 29.34 | 29.64 | 1,827 | +0.64(+2.21%) |
Aug 07, 2024 | 29.24 | 29.24 | 29.00 | 29.00 | 750 | -0.07(-0.25%) |
Aug 06, 2024 | 28.85 | 29.20 | 28.85 | 29.07 | 3,563 | +0.20(+0.70%) |
Aug 05, 2024 | 28.41 | 29.02 | 28.41 | 28.87 | 13,857 | -0.80(-2.70%) |
Aug 02, 2024 | 29.53 | 29.67 | 29.46 | 29.67 | 933 | -0.58(-1.92%) |
Aug 01, 2024 | 30.74 | 30.74 | 30.08 | 30.25 | 2,664 | -0.56(-1.82%) |
Jul 31, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 819 | +0.44(+1.45%) |
Jul 30, 2024 | 30.51 | 30.51 | 30.37 | 30.37 | 1,825 | -0.05(-0.17%) |
Jul 29, 2024 | 30.48 | 30.48 | 30.42 | 30.42 | 1,623 | +0.00(+0.00%) |
Jul 26, 2024 | 30.55 | 30.55 | 30.42 | 30.42 | 641 | +0.31(+1.02%) |
Jul 25, 2024 | 30.18 | 30.18 | 30.11 | 30.11 | 793 | -0.08(-0.27%) |
Jul 24, 2024 | 30.55 | 30.55 | 30.19 | 30.19 | 1,032 | -0.58(-1.89%) |
Jul 23, 2024 | 30.84 | 30.84 | 30.78 | 30.78 | 1,367 | -0.10(-0.34%) |
Jul 22, 2024 | 30.81 | 30.88 | 30.78 | 30.88 | 871 | +0.35(+1.14%) |
Jul 19, 2024 | 30.65 | 30.65 | 30.53 | 30.53 | 1,442 | -0.25(-0.81%) |
Jul 18, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 976 | -0.33(-1.06%) |
Jul 17, 2024 | 31.12 | 31.12 | 31.11 | 31.11 | 666 | -0.29(-0.94%) |
Jul 16, 2024 | 31.29 | 31.40 | 31.28 | 31.40 | 1,199 | +0.19(+0.62%) |
Jul 15, 2024 | 31.24 | 31.32 | 31.21 | 31.21 | 1,481 | +0.07(+0.22%) |
Jul 12, 2024 | 31.30 | 31.30 | 31.14 | 31.14 | 2,801 | +0.19(+0.62%) |
Jul 11, 2024 | 31.07 | 31.07 | 30.95 | 30.95 | 464 | -0.00(-0.00%) |
Jul 10, 2024 | 30.77 | 30.95 | 30.77 | 30.95 | 1,985 | +0.29(+0.95%) |
Jul 09, 2024 | 30.70 | 30.70 | 30.63 | 30.66 | 4,480 | +0.01(+0.03%) |
Jul 08, 2024 | 32.06 | 32.06 | 30.63 | 30.65 | 1,616 | -0.02(-0.06%) |
Jul 05, 2024 | 30.62 | 30.67 | 30.49 | 30.67 | 1,581 | +0.16(+0.52%) |
Jul 03, 2024 | 30.47 | 30.51 | 30.47 | 30.51 | 880 | +0.20(+0.67%) |
Jul 02, 2024 | 30.14 | 30.31 | 30.14 | 30.31 | 962 | +0.16(+0.54%) |
Jul 01, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 1,186 | +0.04(+0.12%) |
Jun 28, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 314 | -0.05(-0.16%) |
Jun 27, 2024 | 30.14 | 30.18 | 30.14 | 30.16 | 1,695 | +0.02(+0.08%) |
Jun 26, 2024 | 30.06 | 30.14 | 30.06 | 30.14 | 852 | -0.02(-0.06%) |
Jun 25, 2024 | 30.13 | 30.16 | 30.13 | 30.15 | 947 | +0.04(+0.14%) |
Jun 24, 2024 | 30.20 | 30.20 | 30.11 | 30.11 | 1,290 | +0.04(+0.13%) |
Jun 21, 2024 | 30.06 | 30.10 | 30.05 | 30.07 | 4,249 | -0.08(-0.25%) |
Jun 20, 2024 | 30.24 | 30.24 | 30.15 | 30.15 | 544 | -0.05(-0.16%) |
Jun 18, 2024 | 30.15 | 30.20 | 30.15 | 30.20 | 2,962 | +0.11(+0.35%) |
Jun 17, 2024 | 29.85 | 30.09 | 29.84 | 30.09 | 7,949 | +0.20(+0.68%) |
Jun 14, 2024 | 29.86 | 29.89 | 29.86 | 29.89 | 6,634 | -0.12(-0.41%) |
Jun 13, 2024 | 29.88 | 30.01 | 29.88 | 30.01 | 435 | -0.12(-0.38%) |
Jun 12, 2024 | 30.15 | 30.25 | 30.12 | 30.12 | 1,362 | +0.32(+1.08%) |
Jun 11, 2024 | 29.69 | 29.80 | 29.69 | 29.80 | 853 | -0.06(-0.19%) |
Jun 10, 2024 | 29.71 | 29.86 | 29.71 | 29.86 | 2,679 | +0.06(+0.21%) |
Jun 07, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 100 | -0.16(-0.52%) |
Jun 06, 2024 | 29.96 | 29.96 | 29.95 | 29.95 | 729 | +0.03(+0.09%) |
Jun 05, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 154 | +0.31(+1.05%) |
Jun 04, 2024 | 29.59 | 29.62 | 29.57 | 29.62 | 485 | -0.08(-0.28%) |