Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.88 | 29.98 | 29.86 | 29.97 | 59,732 | +0.26(+0.87%) |
Aug 22, 2024 | 29.91 | 29.94 | 29.68 | 29.71 | 28,834 | -0.19(-0.63%) |
Aug 21, 2024 | 29.92 | 29.93 | 29.84 | 29.90 | 70,120 | +0.06(+0.19%) |
Aug 20, 2024 | 29.89 | 29.92 | 29.80 | 29.84 | 47,997 | -0.03(-0.08%) |
Aug 19, 2024 | 29.67 | 29.88 | 29.67 | 29.87 | 54,682 | +0.16(+0.54%) |
Aug 16, 2024 | 29.61 | 29.74 | 29.60 | 29.71 | 25,295 | +0.09(+0.31%) |
Aug 15, 2024 | 29.56 | 29.68 | 29.56 | 29.62 | 52,724 | +0.25(+0.85%) |
Aug 14, 2024 | 29.24 | 29.37 | 29.22 | 29.37 | 31,331 | +0.12(+0.40%) |
Aug 13, 2024 | 29.12 | 29.26 | 29.06 | 29.25 | 57,741 | +0.37(+1.27%) |
Aug 12, 2024 | 28.87 | 29.02 | 28.86 | 28.89 | 29,786 | -0.01(-0.03%) |
Aug 09, 2024 | 28.79 | 28.91 | 28.78 | 28.89 | 24,600 | +0.13(+0.45%) |
Aug 08, 2024 | 28.50 | 28.81 | 28.50 | 28.76 | 40,182 | +0.44(+1.55%) |
Aug 07, 2024 | 28.86 | 28.86 | 28.32 | 28.32 | 46,427 | -0.18(-0.62%) |
Aug 06, 2024 | 28.59 | 28.79 | 28.50 | 28.50 | 346,243 | +0.30(+1.05%) |
Aug 05, 2024 | 28.26 | 28.59 | 28.17 | 28.20 | 47,962 | -0.66(-2.27%) |
Aug 02, 2024 | 28.85 | 28.89 | 28.71 | 28.86 | 60,757 | -0.38(-1.31%) |
Aug 01, 2024 | 29.53 | 29.70 | 29.11 | 29.24 | 4,911,789 | -0.27(-0.93%) |
Jul 31, 2024 | 29.55 | 29.57 | 29.48 | 29.52 | 56,222 | +0.21(+0.72%) |
Jul 30, 2024 | 29.41 | 29.41 | 29.24 | 29.31 | 12,532 | -0.07(-0.23%) |
Jul 29, 2024 | 29.35 | 29.43 | 29.35 | 29.37 | 15,334 | +0.09(+0.31%) |
Jul 26, 2024 | 29.22 | 29.28 | 29.22 | 29.28 | 859 | +0.17(+0.58%) |
Jul 25, 2024 | 29.13 | 29.37 | 29.11 | 29.11 | 2,827 | -0.05(-0.19%) |
Jul 24, 2024 | 29.26 | 29.26 | 29.17 | 29.17 | 1,839 | -0.27(-0.91%) |
Jul 23, 2024 | 29.42 | 29.44 | 29.41 | 29.44 | 1,885 | +0.04(+0.15%) |
Jul 22, 2024 | 29.44 | 29.44 | 29.39 | 29.39 | 2,559 | +0.08(+0.27%) |
Jul 19, 2024 | 29.32 | 29.32 | 29.27 | 29.31 | 1,821 | -0.01(-0.03%) |
Jul 18, 2024 | 29.42 | 29.42 | 29.31 | 29.32 | 12,769 | -0.06(-0.21%) |
Jul 17, 2024 | 29.38 | 29.44 | 29.33 | 29.38 | 1,245 | -0.03(-0.10%) |
Jul 16, 2024 | 29.39 | 29.44 | 29.39 | 29.41 | 3,156 | +0.01(+0.03%) |
Jul 15, 2024 | 29.45 | 29.47 | 29.39 | 29.41 | 2,736 | +0.01(+0.04%) |
Jul 12, 2024 | 29.38 | 29.39 | 29.38 | 29.39 | 103 | +0.05(+0.17%) |
Jul 11, 2024 | 29.37 | 29.37 | 29.34 | 29.34 | 464 | -0.01(-0.05%) |
Jul 10, 2024 | 29.35 | 29.36 | 29.35 | 29.36 | 173 | +0.03(+0.11%) |
Jul 09, 2024 | 29.37 | 29.37 | 29.30 | 29.33 | 4,338 | -0.01(-0.02%) |
Jul 08, 2024 | 29.30 | 29.34 | 29.30 | 29.33 | 580 | +0.04(+0.12%) |
Jul 05, 2024 | 29.24 | 29.30 | 29.24 | 29.30 | 512 | +0.03(+0.10%) |
Jul 03, 2024 | 29.22 | 29.27 | 29.18 | 29.27 | 2,298 | +0.07(+0.25%) |
Jul 02, 2024 | 29.12 | 29.19 | 29.12 | 29.19 | 181 | +0.06(+0.21%) |
Jul 01, 2024 | 29.08 | 29.13 | 29.07 | 29.13 | 2,366 | +0.07(+0.25%) |
Jun 28, 2024 | 29.17 | 29.17 | 29.04 | 29.06 | 38,262 | -0.04(-0.13%) |
Jun 27, 2024 | 29.09 | 29.10 | 29.09 | 29.10 | 125 | +0.02(+0.07%) |
Jun 26, 2024 | 29.03 | 29.08 | 29.03 | 29.08 | 3,088 | +0.03(+0.10%) |
Jun 25, 2024 | 29.01 | 29.05 | 29.01 | 29.05 | 451 | +0.04(+0.14%) |
Jun 24, 2024 | 29.02 | 29.06 | 29.01 | 29.01 | 2,309 | -0.01(-0.04%) |
Jun 21, 2024 | 28.98 | 29.02 | 28.98 | 29.02 | 440 | -0.00(-0.02%) |
Jun 20, 2024 | 29.02 | 29.03 | 28.98 | 29.03 | 11,923 | -0.03(-0.10%) |
Jun 18, 2024 | 29.02 | 29.05 | 29.00 | 29.05 | 3,661 | +0.04(+0.12%) |
Jun 17, 2024 | 29.04 | 29.04 | 29.02 | 29.02 | 200 | +0.10(+0.34%) |
Jun 14, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 0 | -0.02(-0.07%) |
Jun 13, 2024 | 28.94 | 28.94 | 28.94 | 28.94 | 0 | +0.03(+0.09%) |
Jun 12, 2024 | 28.89 | 28.91 | 28.86 | 28.91 | 458 | +0.18(+0.63%) |
Jun 11, 2024 | 28.63 | 28.73 | 28.63 | 28.73 | 148 | +0.04(+0.13%) |
Jun 10, 2024 | 28.71 | 28.71 | 28.67 | 28.69 | 3,110 | +0.04(+0.13%) |
Jun 07, 2024 | 28.64 | 28.69 | 28.64 | 28.66 | 622 | +0.01(+0.03%) |
Jun 06, 2024 | 28.63 | 28.65 | 28.63 | 28.65 | 1,107 | -0.00(-0.01%) |
Jun 05, 2024 | 28.50 | 28.65 | 28.49 | 28.65 | 2,093 | +0.21(+0.76%) |
Jun 04, 2024 | 28.32 | 28.45 | 28.30 | 28.43 | 12,118 | +0.06(+0.20%) |