Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.74 | 30.95 | 30.65 | 30.88 | 7,165 | +0.37(+1.21%) |
Aug 22, 2024 | 30.69 | 30.80 | 30.51 | 30.51 | 7,844 | -0.20(-0.66%) |
Aug 21, 2024 | 30.66 | 30.73 | 30.58 | 30.72 | 6,334 | +0.24(+0.78%) |
Aug 20, 2024 | 30.64 | 30.64 | 30.40 | 30.48 | 8,819 | -0.11(-0.36%) |
Aug 19, 2024 | 30.46 | 30.66 | 30.43 | 30.59 | 14,754 | +0.23(+0.75%) |
Aug 16, 2024 | 30.31 | 30.36 | 30.21 | 30.36 | 8,320 | +0.06(+0.21%) |
Aug 15, 2024 | 30.25 | 30.37 | 30.15 | 30.30 | 12,192 | +0.38(+1.27%) |
Aug 14, 2024 | 29.92 | 29.92 | 29.77 | 29.92 | 3,740 | +0.19(+0.63%) |
Aug 13, 2024 | 29.57 | 29.73 | 29.50 | 29.73 | 5,250 | +0.40(+1.35%) |
Aug 12, 2024 | 29.61 | 29.61 | 29.33 | 29.33 | 5,900 | -0.14(-0.46%) |
Aug 09, 2024 | 29.42 | 29.52 | 29.39 | 29.47 | 3,277 | +0.06(+0.21%) |
Aug 08, 2024 | 29.11 | 29.48 | 29.06 | 29.41 | 9,371 | +0.57(+1.96%) |
Aug 07, 2024 | 29.45 | 29.56 | 28.84 | 28.84 | 10,560 | -0.22(-0.77%) |
Aug 06, 2024 | 28.91 | 29.39 | 28.83 | 29.07 | 10,613 | +0.37(+1.28%) |
Aug 05, 2024 | 28.43 | 28.89 | 28.33 | 28.70 | 19,231 | -0.74(-2.53%) |
Aug 02, 2024 | 29.79 | 29.79 | 29.22 | 29.44 | 20,634 | -0.85(-2.80%) |
Aug 01, 2024 | 30.84 | 30.92 | 30.02 | 30.29 | 12,544 | -0.52(-1.70%) |
Jul 31, 2024 | 30.64 | 30.98 | 30.64 | 30.81 | 9,212 | +0.37(+1.23%) |
Jul 30, 2024 | 30.52 | 30.52 | 30.30 | 30.44 | 9,104 | +0.02(+0.07%) |
Jul 29, 2024 | 30.51 | 30.52 | 30.32 | 30.42 | 6,585 | +0.03(+0.11%) |
Jul 26, 2024 | 30.17 | 30.49 | 30.17 | 30.39 | 5,685 | +0.35(+1.17%) |
Jul 25, 2024 | 30.04 | 30.37 | 30.04 | 30.04 | 9,131 | +0.09(+0.28%) |
Jul 24, 2024 | 30.52 | 30.52 | 29.92 | 29.95 | 13,268 | -0.70(-2.28%) |
Jul 23, 2024 | 30.81 | 30.81 | 30.53 | 30.65 | 23,057 | -0.02(-0.07%) |
Jul 22, 2024 | 30.53 | 30.67 | 30.31 | 30.67 | 24,258 | +0.30(+0.99%) |
Jul 19, 2024 | 30.64 | 30.64 | 30.25 | 30.37 | 15,020 | -0.23(-0.75%) |
Jul 18, 2024 | 30.92 | 31.05 | 30.46 | 30.60 | 14,442 | -0.22(-0.71%) |
Jul 17, 2024 | 30.98 | 31.08 | 30.82 | 30.82 | 22,546 | -0.36(-1.16%) |
Jul 16, 2024 | 30.90 | 31.18 | 30.83 | 31.18 | 29,738 | +0.43(+1.40%) |
Jul 15, 2024 | 30.80 | 31.00 | 30.71 | 30.75 | 44,322 | +0.10(+0.33%) |
Jul 12, 2024 | 30.55 | 30.83 | 30.52 | 30.65 | 19,877 | +0.22(+0.71%) |
Jul 11, 2024 | 30.44 | 30.82 | 30.33 | 30.43 | 44,753 | +0.14(+0.47%) |
Jul 10, 2024 | 30.18 | 30.29 | 30.03 | 30.29 | 23,229 | +0.24(+0.79%) |
Jul 09, 2024 | 30.22 | 30.22 | 30.02 | 30.05 | 17,328 | -0.05(-0.17%) |
Jul 08, 2024 | 30.18 | 30.32 | 30.05 | 30.11 | 15,980 | +0.01(+0.02%) |
Jul 05, 2024 | 30.22 | 30.22 | 29.95 | 30.10 | 44,776 | -0.07(-0.23%) |
Jul 03, 2024 | 30.13 | 30.17 | 30.00 | 30.17 | 8,403 | +0.18(+0.59%) |
Jul 02, 2024 | 29.89 | 30.04 | 29.82 | 29.99 | 11,165 | +0.11(+0.36%) |
Jul 01, 2024 | 30.18 | 30.18 | 29.84 | 29.89 | 17,392 | -0.13(-0.42%) |
Jun 28, 2024 | 30.01 | 30.22 | 29.95 | 30.01 | 22,873 | +0.11(+0.35%) |
Jun 27, 2024 | 29.98 | 29.98 | 29.83 | 29.91 | 24,856 | +0.08(+0.26%) |
Jun 26, 2024 | 29.96 | 29.96 | 29.75 | 29.83 | 11,210 | -0.11(-0.37%) |
Jun 25, 2024 | 30.13 | 30.13 | 29.85 | 29.94 | 12,046 | -0.11(-0.37%) |
Jun 24, 2024 | 30.08 | 30.16 | 29.98 | 30.05 | 13,862 | +0.10(+0.33%) |
Jun 21, 2024 | 30.01 | 30.01 | 29.85 | 29.95 | 10,967 | -0.04(-0.12%) |
Jun 20, 2024 | 30.09 | 30.13 | 29.90 | 29.99 | 19,034 | +0.06(+0.21%) |
Jun 18, 2024 | 29.94 | 30.00 | 29.87 | 29.93 | 17,997 | +0.09(+0.29%) |
Jun 17, 2024 | 29.65 | 29.91 | 29.50 | 29.84 | 10,818 | +0.26(+0.89%) |
Jun 14, 2024 | 29.69 | 29.69 | 29.43 | 29.58 | 9,257 | -0.20(-0.68%) |
Jun 13, 2024 | 29.93 | 29.93 | 29.57 | 29.78 | 17,933 | -0.04(-0.14%) |
Jun 12, 2024 | 30.02 | 30.03 | 29.76 | 29.82 | 17,086 | +0.21(+0.71%) |
Jun 11, 2024 | 29.77 | 29.79 | 29.54 | 29.61 | 12,180 | -0.17(-0.57%) |
Jun 10, 2024 | 29.72 | 29.83 | 29.66 | 29.78 | 29,340 | +0.03(+0.11%) |
Jun 07, 2024 | 29.76 | 29.90 | 29.60 | 29.75 | 33,098 | -0.02(-0.08%) |
Jun 06, 2024 | 29.94 | 29.94 | 29.68 | 29.77 | 51,886 | +0.02(+0.08%) |
Jun 05, 2024 | 29.74 | 29.86 | 29.61 | 29.75 | 8,183 | +0.25(+0.83%) |
Jun 04, 2024 | 29.68 | 29.68 | 29.40 | 29.51 | 6,583 | -0.28(-0.95%) |