Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 30.56 | 30.75 | 30.37 | 30.73 | 4,883 | +0.31(+1.03%) |
Aug 29, 2024 | 30.42 | 30.45 | 30.42 | 30.42 | 760 | +0.13(+0.43%) |
Aug 28, 2024 | 30.40 | 30.40 | 30.16 | 30.29 | 4,798 | +0.05(+0.18%) |
Aug 27, 2024 | 30.26 | 30.29 | 30.23 | 30.23 | 3,383 | -0.03(-0.09%) |
Aug 26, 2024 | 30.39 | 30.41 | 30.26 | 30.26 | 2,512 | -0.12(-0.41%) |
Aug 23, 2024 | 30.31 | 30.38 | 30.25 | 30.38 | 23,836 | +0.63(+2.13%) |
Aug 22, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 20 | +0.02(+0.08%) |
Aug 21, 2024 | 29.63 | 29.73 | 29.61 | 29.73 | 507 | +0.25(+0.84%) |
Aug 20, 2024 | 29.61 | 29.61 | 29.40 | 29.48 | 18,095 | -0.25(-0.84%) |
Aug 19, 2024 | 29.56 | 29.73 | 29.56 | 29.73 | 302 | +0.22(+0.74%) |
Aug 16, 2024 | 29.39 | 29.55 | 29.37 | 29.51 | 7,482 | +0.14(+0.48%) |
Aug 15, 2024 | 29.35 | 29.48 | 29.25 | 29.37 | 3,355 | +0.35(+1.19%) |
Aug 14, 2024 | 28.97 | 29.04 | 28.97 | 29.02 | 4,963 | +0.21(+0.73%) |
Aug 13, 2024 | 28.63 | 28.84 | 28.63 | 28.81 | 2,904 | +0.35(+1.24%) |
Aug 12, 2024 | 28.52 | 28.52 | 28.46 | 28.46 | 2,338 | -0.17(-0.58%) |
Aug 09, 2024 | 28.53 | 28.63 | 28.53 | 28.63 | 564 | +0.18(+0.63%) |
Aug 08, 2024 | 28.40 | 28.47 | 28.40 | 28.45 | 9,688 | +0.53(+1.90%) |
Aug 07, 2024 | 28.05 | 28.05 | 27.85 | 27.92 | 4,757 | -0.11(-0.40%) |
Aug 06, 2024 | 28.14 | 28.29 | 28.03 | 28.03 | 8,496 | +0.30(+1.09%) |
Aug 05, 2024 | 27.35 | 27.82 | 27.35 | 27.73 | 64,626 | -0.69(-2.43%) |
Aug 02, 2024 | 28.94 | 28.94 | 28.39 | 28.42 | 1,968 | -1.10(-3.73%) |
Aug 01, 2024 | 29.49 | 29.52 | 29.34 | 29.52 | 3,430 | -0.71(-2.35%) |
Jul 31, 2024 | 30.26 | 30.50 | 30.23 | 30.23 | 2,594 | +0.11(+0.37%) |
Jul 30, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 2,209 | +0.22(+0.74%) |
Jul 29, 2024 | 29.92 | 29.95 | 29.90 | 29.90 | 1,078 | +0.02(+0.06%) |
Jul 26, 2024 | 29.73 | 29.93 | 29.73 | 29.88 | 17,829 | +0.42(+1.44%) |
Jul 25, 2024 | 29.46 | 29.47 | 29.46 | 29.46 | 261 | +0.33(+1.12%) |
Jul 24, 2024 | 29.50 | 29.54 | 29.09 | 29.13 | 6,257 | -0.38(-1.29%) |
Jul 23, 2024 | 29.32 | 29.52 | 29.32 | 29.51 | 1,653 | +0.19(+0.65%) |
Jul 22, 2024 | 29.09 | 29.32 | 29.08 | 29.32 | 4,211 | +0.27(+0.94%) |
Jul 19, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 100 | -0.22(-0.76%) |
Jul 18, 2024 | 29.37 | 29.37 | 29.17 | 29.27 | 6,189 | -0.03(-0.10%) |
Jul 17, 2024 | 29.47 | 29.47 | 29.29 | 29.30 | 976 | -0.25(-0.85%) |
Jul 16, 2024 | 28.93 | 29.59 | 28.93 | 29.55 | 1,134 | +0.76(+2.64%) |
Jul 15, 2024 | 28.88 | 29.09 | 28.79 | 28.79 | 901 | +0.03(+0.11%) |
Jul 12, 2024 | 28.83 | 28.83 | 28.76 | 28.76 | 284 | +0.22(+0.77%) |
Jul 11, 2024 | 28.08 | 28.59 | 28.08 | 28.54 | 2,544 | +0.75(+2.71%) |
Jul 10, 2024 | 27.71 | 27.79 | 27.71 | 27.79 | 1,240 | +0.25(+0.90%) |
Jul 09, 2024 | 27.54 | 27.62 | 27.53 | 27.54 | 653 | -0.04(-0.15%) |
Jul 08, 2024 | 27.55 | 27.60 | 27.55 | 27.58 | 613 | +0.08(+0.30%) |
Jul 05, 2024 | 27.44 | 27.50 | 27.44 | 27.50 | 756 | -0.43(-1.55%) |
Jul 03, 2024 | 28.04 | 28.04 | 27.90 | 27.93 | 1,255 | +0.05(+0.18%) |
Jul 02, 2024 | 27.76 | 27.89 | 27.76 | 27.88 | 3,189 | +0.01(+0.04%) |
Jul 01, 2024 | 28.16 | 28.16 | 27.87 | 27.87 | 4,079 | -0.17(-0.61%) |
Jun 28, 2024 | 28.03 | 28.24 | 27.95 | 28.04 | 1,974 | +0.06(+0.22%) |
Jun 27, 2024 | 27.89 | 27.99 | 27.89 | 27.98 | 5,411 | -0.02(-0.06%) |
Jun 26, 2024 | 27.89 | 28.00 | 27.89 | 28.00 | 718 | -0.08(-0.29%) |
Jun 25, 2024 | 28.45 | 28.45 | 28.04 | 28.08 | 1,616 | -0.33(-1.17%) |
Jun 24, 2024 | 28.49 | 28.50 | 28.40 | 28.41 | 37,609 | +0.19(+0.69%) |
Jun 21, 2024 | 28.24 | 28.24 | 28.20 | 28.22 | 687 | -0.07(-0.25%) |
Jun 20, 2024 | 28.27 | 28.29 | 28.25 | 28.29 | 1,988 | +0.05(+0.18%) |
Jun 18, 2024 | 28.24 | 28.24 | 28.24 | 28.24 | 100 | -0.04(-0.15%) |
Jun 17, 2024 | 28.16 | 28.28 | 28.16 | 28.28 | 906 | +0.34(+1.21%) |
Jun 14, 2024 | 27.98 | 27.98 | 27.85 | 27.94 | 4,426 | -0.28(-0.99%) |
Jun 13, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 114 | -0.09(-0.30%) |
Jun 12, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 11 | +0.23(+0.81%) |
Jun 11, 2024 | 28.00 | 28.09 | 28.00 | 28.08 | 4,333 | -0.35(-1.23%) |
Jun 10, 2024 | 28.32 | 28.43 | 28.32 | 28.43 | 1,622 | +0.15(+0.54%) |
Jun 07, 2024 | 28.29 | 28.36 | 28.28 | 28.28 | 7,961 | -0.17(-0.59%) |
Jun 06, 2024 | 28.45 | 28.45 | 28.42 | 28.44 | 3,957 | -0.09(-0.33%) |
Jun 05, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 152 | +0.20(+0.71%) |
Jun 04, 2024 | 28.40 | 28.40 | 28.33 | 28.33 | 567 | -0.44(-1.54%) |