Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 30.61 | 30.75 | 30.61 | 30.75 | 5,072 | +0.21(+0.70%) |
Aug 26, 2024 | 30.75 | 30.75 | 30.53 | 30.53 | 7,805 | -0.28(-0.91%) |
Aug 23, 2024 | 30.49 | 30.81 | 30.49 | 30.81 | 13,472 | +0.66(+2.19%) |
Aug 22, 2024 | 30.35 | 30.37 | 30.15 | 30.15 | 4,647 | -0.19(-0.63%) |
Aug 21, 2024 | 30.27 | 30.36 | 30.27 | 30.34 | 4,124 | +0.14(+0.47%) |
Aug 20, 2024 | 30.13 | 30.23 | 30.04 | 30.20 | 11,508 | -0.04(-0.13%) |
Aug 19, 2024 | 30.18 | 30.28 | 30.18 | 30.24 | 3,534 | +0.42(+1.41%) |
Aug 16, 2024 | 29.67 | 29.89 | 29.67 | 29.82 | 5,306 | +0.11(+0.36%) |
Aug 15, 2024 | 29.37 | 29.71 | 29.37 | 29.71 | 33,105 | +0.60(+2.07%) |
Aug 14, 2024 | 29.14 | 29.14 | 29.07 | 29.11 | 5,109 | +0.02(+0.07%) |
Aug 13, 2024 | 28.78 | 29.10 | 28.77 | 29.09 | 18,621 | +0.51(+1.79%) |
Aug 12, 2024 | 28.48 | 28.59 | 28.47 | 28.58 | 5,936 | +0.06(+0.20%) |
Aug 09, 2024 | 28.37 | 28.56 | 28.34 | 28.52 | 2,744 | +0.14(+0.50%) |
Aug 08, 2024 | 28.16 | 28.45 | 28.16 | 28.38 | 9,667 | +0.51(+1.81%) |
Aug 07, 2024 | 28.30 | 28.32 | 27.87 | 27.87 | 4,937 | +0.20(+0.72%) |
Aug 06, 2024 | 27.56 | 27.95 | 27.56 | 27.67 | 193,303 | -0.07(-0.24%) |
Aug 05, 2024 | 27.09 | 27.86 | 27.09 | 27.74 | 9,673 | -0.63(-2.23%) |
Aug 02, 2024 | 28.48 | 28.48 | 28.12 | 28.37 | 13,258 | -0.58(-2.01%) |
Aug 01, 2024 | 29.34 | 29.34 | 28.79 | 28.95 | 9,443 | -0.73(-2.46%) |
Jul 31, 2024 | 29.67 | 29.75 | 29.54 | 29.68 | 8,586 | +0.41(+1.41%) |
Jul 30, 2024 | 29.19 | 29.29 | 29.12 | 29.27 | 6,593 | +0.07(+0.24%) |
Jul 29, 2024 | 29.14 | 29.23 | 29.08 | 29.20 | 8,022 | -0.05(-0.16%) |
Jul 26, 2024 | 29.11 | 29.35 | 29.11 | 29.25 | 5,319 | +0.26(+0.88%) |
Jul 25, 2024 | 28.90 | 29.13 | 28.82 | 28.99 | 8,072 | -0.18(-0.62%) |
Jul 24, 2024 | 29.34 | 29.49 | 29.13 | 29.17 | 7,022 | -0.31(-1.06%) |
Jul 23, 2024 | 29.55 | 29.57 | 29.35 | 29.48 | 17,881 | -0.24(-0.79%) |
Jul 22, 2024 | 29.52 | 29.72 | 29.43 | 29.72 | 8,441 | +0.32(+1.08%) |
Jul 19, 2024 | 29.31 | 29.48 | 29.30 | 29.40 | 10,210 | -0.21(-0.70%) |
Jul 18, 2024 | 29.92 | 29.92 | 29.45 | 29.61 | 12,702 | -0.33(-1.10%) |
Jul 17, 2024 | 29.88 | 29.96 | 29.82 | 29.94 | 13,411 | -0.15(-0.50%) |
Jul 16, 2024 | 29.89 | 30.10 | 29.88 | 30.09 | 12,172 | +0.20(+0.65%) |
Jul 15, 2024 | 30.11 | 30.11 | 29.88 | 29.89 | 11,930 | -0.30(-0.98%) |
Jul 12, 2024 | 30.10 | 30.32 | 30.02 | 30.19 | 3,620 | +0.33(+1.11%) |
Jul 11, 2024 | 29.90 | 30.01 | 29.86 | 29.86 | 19,513 | +0.03(+0.10%) |
Jul 10, 2024 | 29.76 | 29.83 | 29.73 | 29.83 | 3,808 | +0.39(+1.32%) |
Jul 09, 2024 | 29.27 | 29.46 | 29.27 | 29.44 | 9,571 | -0.12(-0.41%) |
Jul 08, 2024 | 29.61 | 29.61 | 29.47 | 29.56 | 10,266 | -0.08(-0.27%) |
Jul 05, 2024 | 29.54 | 29.64 | 29.52 | 29.64 | 5,323 | +0.15(+0.51%) |
Jul 03, 2024 | 29.30 | 29.49 | 29.30 | 29.49 | 10,408 | +0.44(+1.51%) |
Jul 02, 2024 | 28.96 | 29.11 | 28.91 | 29.05 | 7,169 | -0.03(-0.10%) |
Jul 01, 2024 | 31.48 | 31.48 | 28.98 | 29.08 | 27,656 | +0.16(+0.55%) |
Jun 28, 2024 | 29.01 | 29.02 | 28.87 | 28.92 | 17,953 | +0.07(+0.24%) |
Jun 27, 2024 | 28.91 | 28.99 | 28.83 | 28.85 | 8,513 | +0.04(+0.14%) |
Jun 26, 2024 | 28.74 | 28.86 | 28.74 | 28.81 | 9,220 | -0.21(-0.73%) |
Jun 25, 2024 | 28.97 | 29.10 | 28.88 | 29.02 | 4,904 | +0.04(+0.15%) |
Jun 24, 2024 | 28.98 | 29.02 | 28.86 | 28.98 | 16,662 | +0.24(+0.84%) |
Jun 21, 2024 | 28.67 | 28.76 | 28.65 | 28.74 | 9,402 | -0.08(-0.28%) |
Jun 20, 2024 | 28.81 | 28.89 | 28.73 | 28.82 | 14,141 | +0.04(+0.14%) |
Jun 18, 2024 | 28.68 | 28.87 | 28.68 | 28.78 | 5,625 | +0.12(+0.43%) |
Jun 17, 2024 | 28.46 | 28.70 | 28.38 | 28.66 | 32,247 | +0.12(+0.44%) |
Jun 14, 2024 | 28.48 | 28.53 | 28.48 | 28.53 | 6,215 | -0.23(-0.80%) |
Jun 13, 2024 | 28.83 | 28.88 | 28.69 | 28.76 | 78,453 | -0.46(-1.56%) |
Jun 12, 2024 | 29.35 | 29.43 | 29.21 | 29.22 | 11,650 | +0.30(+1.02%) |
Jun 11, 2024 | 28.82 | 29.03 | 28.81 | 28.92 | 4,224 | -0.28(-0.96%) |
Jun 10, 2024 | 28.98 | 29.25 | 28.98 | 29.20 | 5,638 | +0.01(+0.04%) |
Jun 07, 2024 | 29.32 | 29.35 | 29.14 | 29.19 | 9,627 | -0.32(-1.09%) |
Jun 06, 2024 | 29.43 | 29.58 | 29.40 | 29.51 | 20,390 | +0.12(+0.41%) |
Jun 05, 2024 | 29.40 | 29.43 | 29.23 | 29.39 | 11,997 | +0.12(+0.41%) |
Jun 04, 2024 | 29.23 | 29.34 | 29.10 | 29.27 | 8,783 | -0.12(-0.41%) |