Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 30.33 | 30.34 | 30.10 | 30.10 | 20,855 | -0.20(-0.68%) |
Aug 21, 2024 | 30.29 | 30.33 | 30.24 | 30.30 | 23,787 | +0.13(+0.43%) |
Aug 20, 2024 | 30.20 | 30.27 | 30.14 | 30.17 | 41,197 | +0.11(+0.37%) |
Aug 19, 2024 | 29.88 | 30.09 | 29.88 | 30.06 | 20,993 | +0.19(+0.64%) |
Aug 16, 2024 | 29.82 | 29.94 | 29.77 | 29.87 | 39,126 | -0.01(-0.03%) |
Aug 15, 2024 | 29.81 | 29.92 | 29.79 | 29.88 | 25,702 | +0.33(+1.12%) |
Aug 14, 2024 | 29.51 | 29.59 | 29.40 | 29.55 | 24,260 | +0.11(+0.37%) |
Aug 13, 2024 | 29.35 | 29.46 | 29.26 | 29.44 | 21,873 | +0.30(+1.03%) |
Aug 12, 2024 | 29.06 | 29.23 | 29.03 | 29.14 | 26,563 | -0.07(-0.24%) |
Aug 09, 2024 | 29.04 | 29.22 | 29.01 | 29.21 | 27,670 | +0.26(+0.89%) |
Aug 08, 2024 | 28.62 | 28.98 | 28.53 | 28.95 | 18,384 | +0.59(+2.08%) |
Aug 07, 2024 | 28.85 | 28.99 | 28.34 | 28.36 | 93,356 | -0.22(-0.77%) |
Aug 06, 2024 | 28.31 | 28.91 | 28.31 | 28.58 | 43,657 | +0.31(+1.10%) |
Aug 05, 2024 | 28.02 | 28.45 | 28.02 | 28.27 | 50,601 | -0.84(-2.89%) |
Aug 02, 2024 | 29.46 | 29.46 | 28.93 | 29.11 | 20,600 | -0.63(-2.11%) |
Aug 01, 2024 | 29.88 | 29.89 | 29.60 | 29.74 | 30,487 | -0.34(-1.13%) |
Jul 31, 2024 | 30.04 | 30.22 | 30.04 | 30.08 | 23,022 | +0.34(+1.14%) |
Jul 30, 2024 | 29.86 | 29.89 | 29.64 | 29.74 | 91,458 | +0.09(+0.30%) |
Jul 29, 2024 | 29.74 | 29.77 | 29.60 | 29.65 | 45,675 | -0.02(-0.07%) |
Jul 26, 2024 | 29.58 | 29.82 | 29.57 | 29.67 | 17,082 | +0.41(+1.40%) |
Jul 25, 2024 | 29.35 | 29.67 | 29.26 | 29.26 | 27,805 | -0.13(-0.44%) |
Jul 24, 2024 | 29.88 | 29.88 | 29.39 | 29.39 | 66,246 | -0.83(-2.75%) |
Jul 23, 2024 | 30.40 | 30.45 | 30.22 | 30.22 | 23,317 | +0.04(+0.13%) |
Jul 22, 2024 | 30.10 | 30.21 | 30.01 | 30.18 | 35,397 | +0.42(+1.41%) |
Jul 19, 2024 | 29.88 | 30.01 | 29.76 | 29.76 | 3,940 | -0.13(-0.44%) |
Jul 18, 2024 | 30.19 | 30.19 | 29.75 | 29.89 | 21,176 | -0.20(-0.66%) |
Jul 17, 2024 | 30.32 | 30.32 | 30.09 | 30.09 | 41,087 | -0.61(-1.99%) |
Jul 16, 2024 | 30.55 | 30.70 | 30.55 | 30.70 | 31,484 | +0.23(+0.77%) |
Jul 15, 2024 | 30.61 | 30.67 | 30.43 | 30.47 | 35,803 | +0.02(+0.06%) |
Jul 12, 2024 | 30.29 | 30.59 | 30.29 | 30.45 | 23,390 | +0.26(+0.86%) |
Jul 11, 2024 | 30.43 | 30.43 | 30.13 | 30.19 | 27,461 | -0.20(-0.66%) |
Jul 10, 2024 | 30.18 | 30.40 | 30.11 | 30.39 | 45,703 | +0.30(+1.00%) |
Jul 09, 2024 | 30.17 | 30.19 | 30.09 | 30.09 | 45,989 | -0.17(-0.56%) |
Jul 08, 2024 | 30.27 | 30.32 | 30.21 | 30.26 | 22,873 | -0.07(-0.23%) |
Jul 05, 2024 | 30.12 | 30.33 | 30.12 | 30.33 | 28,215 | +0.23(+0.76%) |
Jul 03, 2024 | 30.06 | 30.10 | 30.04 | 30.10 | 19,557 | +0.07(+0.23%) |
Jul 02, 2024 | 29.80 | 30.06 | 29.80 | 30.03 | 22,911 | +0.14(+0.47%) |
Jul 01, 2024 | 29.78 | 29.89 | 29.73 | 29.89 | 49,975 | +0.16(+0.54%) |
Jun 28, 2024 | 30.05 | 30.08 | 29.73 | 29.73 | 32,083 | -0.21(-0.70%) |
Jun 27, 2024 | 29.79 | 29.95 | 29.79 | 29.94 | 45,424 | +0.16(+0.54%) |
Jun 26, 2024 | 29.76 | 29.85 | 29.74 | 29.78 | 24,529 | -0.12(-0.40%) |
Jun 25, 2024 | 29.89 | 29.91 | 29.79 | 29.90 | 68,334 | +0.05(+0.17%) |
Jun 24, 2024 | 29.98 | 29.98 | 29.85 | 29.85 | 96,552 | +0.06(+0.20%) |
Jun 21, 2024 | 29.71 | 29.87 | 29.70 | 29.79 | 83,418 | +0.02(+0.07%) |
Jun 20, 2024 | 29.79 | 29.82 | 29.73 | 29.77 | 62,028 | -0.02(-0.07%) |
Jun 18, 2024 | 29.79 | 29.84 | 29.75 | 29.79 | 47,073 | +0.04(+0.13%) |
Jun 17, 2024 | 29.57 | 29.83 | 29.57 | 29.75 | 38,991 | +0.10(+0.35%) |
Jun 14, 2024 | 29.56 | 29.65 | 29.56 | 29.65 | 55,541 | -0.00(-0.01%) |
Jun 13, 2024 | 29.63 | 29.67 | 29.62 | 29.65 | 3,231 | -0.10(-0.34%) |
Jun 12, 2024 | 29.77 | 29.87 | 29.59 | 29.75 | 32,513 | +0.39(+1.33%) |
Jun 11, 2024 | 29.15 | 29.36 | 29.12 | 29.36 | 41,441 | +0.06(+0.21%) |
Jun 10, 2024 | 29.11 | 29.30 | 29.11 | 29.30 | 16,405 | +0.12(+0.42%) |
Jun 07, 2024 | 29.24 | 29.29 | 29.18 | 29.18 | 24,187 | -0.01(-0.03%) |
Jun 06, 2024 | 29.31 | 29.33 | 29.16 | 29.18 | 27,353 | -0.16(-0.53%) |
Jun 05, 2024 | 29.06 | 29.34 | 29.06 | 29.34 | 27,673 | +0.18(+0.62%) |
Jun 04, 2024 | 28.88 | 29.16 | 28.80 | 29.16 | 46,487 | +0.26(+0.90%) |