Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.01 | 30.28 | 30.01 | 30.27 | 64,591 | +0.39(+1.31%) |
Aug 22, 2024 | 29.98 | 30.02 | 29.84 | 29.88 | 78,196 | -0.07(-0.22%) |
Aug 21, 2024 | 29.92 | 29.96 | 29.83 | 29.95 | 28,777 | +0.17(+0.56%) |
Aug 20, 2024 | 29.80 | 29.91 | 29.77 | 29.78 | 109,273 | -0.12(-0.40%) |
Aug 19, 2024 | 29.67 | 29.90 | 29.67 | 29.90 | 73,028 | +0.22(+0.74%) |
Aug 16, 2024 | 29.45 | 29.69 | 29.45 | 29.68 | 96,384 | +0.14(+0.47%) |
Aug 15, 2024 | 29.52 | 29.62 | 29.43 | 29.54 | 65,991 | +0.28(+0.96%) |
Aug 14, 2024 | 29.09 | 29.30 | 29.09 | 29.26 | 47,671 | +0.14(+0.48%) |
Aug 13, 2024 | 28.95 | 29.13 | 28.85 | 29.12 | 76,067 | +0.29(+1.01%) |
Aug 12, 2024 | 29.00 | 29.00 | 28.79 | 28.83 | 105,943 | -0.13(-0.45%) |
Aug 09, 2024 | 28.94 | 29.04 | 28.76 | 28.96 | 46,645 | +0.04(+0.14%) |
Aug 08, 2024 | 28.62 | 28.95 | 28.62 | 28.92 | 60,551 | +0.50(+1.76%) |
Aug 07, 2024 | 28.80 | 29.00 | 28.42 | 28.42 | 69,546 | -0.13(-0.45%) |
Aug 06, 2024 | 28.36 | 28.90 | 28.34 | 28.55 | 214,262 | +0.21(+0.74%) |
Aug 05, 2024 | 28.30 | 28.58 | 28.20 | 28.34 | 199,330 | -0.74(-2.54%) |
Aug 02, 2024 | 29.26 | 29.35 | 28.83 | 29.08 | 72,812 | -0.51(-1.71%) |
Aug 01, 2024 | 29.89 | 30.00 | 29.46 | 29.59 | 60,740 | -0.29(-0.99%) |
Jul 31, 2024 | 30.00 | 30.14 | 29.84 | 29.88 | 90,422 | +0.05(+0.17%) |
Jul 30, 2024 | 29.73 | 29.89 | 29.70 | 29.83 | 47,411 | +0.12(+0.40%) |
Jul 29, 2024 | 29.73 | 29.77 | 29.61 | 29.71 | 99,004 | -0.00(-0.00%) |
Jul 26, 2024 | 29.50 | 29.84 | 29.47 | 29.71 | 79,929 | +0.45(+1.54%) |
Jul 25, 2024 | 29.24 | 29.61 | 29.21 | 29.26 | 116,270 | +0.05(+0.17%) |
Jul 24, 2024 | 29.38 | 29.50 | 29.20 | 29.21 | 89,022 | -0.24(-0.81%) |
Jul 23, 2024 | 29.49 | 29.57 | 29.45 | 29.45 | 124,691 | -0.07(-0.24%) |
Jul 22, 2024 | 29.44 | 29.53 | 29.30 | 29.52 | 72,063 | +0.14(+0.49%) |
Jul 19, 2024 | 29.58 | 29.61 | 29.36 | 29.38 | 67,291 | -0.21(-0.73%) |
Jul 18, 2024 | 29.81 | 30.04 | 29.57 | 29.59 | 84,878 | -0.25(-0.84%) |
Jul 17, 2024 | 29.67 | 29.96 | 29.67 | 29.84 | 62,297 | +0.02(+0.05%) |
Jul 16, 2024 | 29.40 | 29.82 | 29.40 | 29.82 | 44,171 | +0.49(+1.69%) |
Jul 15, 2024 | 29.24 | 29.47 | 29.24 | 29.33 | 66,157 | +0.14(+0.48%) |
Jul 12, 2024 | 29.10 | 29.35 | 29.10 | 29.19 | 77,403 | +0.16(+0.55%) |
Jul 11, 2024 | 28.83 | 29.05 | 28.83 | 29.03 | 78,968 | +0.29(+1.01%) |
Jul 10, 2024 | 28.49 | 28.75 | 28.49 | 28.74 | 97,667 | +0.26(+0.91%) |
Jul 09, 2024 | 28.44 | 28.64 | 28.43 | 28.48 | 63,907 | +0.02(+0.07%) |
Jul 08, 2024 | 28.50 | 28.60 | 28.42 | 28.46 | 103,275 | +0.02(+0.07%) |
Jul 05, 2024 | 28.45 | 28.47 | 28.32 | 28.44 | 106,728 | -0.09(-0.31%) |
Jul 03, 2024 | 28.48 | 28.58 | 28.47 | 28.53 | 43,455 | +0.05(+0.17%) |
Jul 02, 2024 | 28.39 | 28.48 | 28.35 | 28.48 | 84,201 | +0.09(+0.32%) |
Jul 01, 2024 | 28.59 | 28.68 | 28.37 | 28.39 | 69,418 | -0.17(-0.60%) |
Jun 28, 2024 | 28.55 | 28.68 | 28.45 | 28.56 | 89,130 | +0.10(+0.34%) |
Jun 27, 2024 | 28.45 | 28.48 | 28.37 | 28.46 | 54,667 | +0.00(+0.01%) |
Jun 26, 2024 | 28.47 | 28.51 | 28.41 | 28.46 | 51,702 | -0.14(-0.49%) |
Jun 25, 2024 | 28.68 | 28.68 | 28.48 | 28.60 | 65,155 | -0.15(-0.53%) |
Jun 24, 2024 | 28.57 | 28.86 | 28.57 | 28.75 | 205,130 | +0.18(+0.63%) |
Jun 21, 2024 | 28.57 | 28.57 | 28.41 | 28.57 | 54,867 | +0.05(+0.19%) |
Jun 20, 2024 | 28.39 | 28.58 | 28.39 | 28.52 | 80,707 | +0.08(+0.30%) |
Jun 18, 2024 | 28.32 | 28.47 | 28.32 | 28.43 | 91,919 | +0.08(+0.30%) |
Jun 17, 2024 | 28.14 | 28.37 | 28.09 | 28.35 | 65,563 | +0.17(+0.60%) |
Jun 14, 2024 | 28.14 | 28.20 | 28.01 | 28.18 | 57,609 | -0.12(-0.42%) |
Jun 13, 2024 | 28.36 | 28.36 | 28.14 | 28.30 | 79,033 | -0.09(-0.32%) |
Jun 12, 2024 | 28.64 | 28.64 | 28.32 | 28.39 | 75,985 | +0.07(+0.25%) |
Jun 11, 2024 | 28.43 | 28.43 | 28.20 | 28.32 | 65,407 | -0.19(-0.67%) |
Jun 10, 2024 | 28.42 | 28.54 | 28.37 | 28.51 | 62,701 | +0.07(+0.25%) |
Jun 07, 2024 | 28.35 | 28.60 | 28.35 | 28.44 | 79,372 | -0.07(-0.24%) |
Jun 06, 2024 | 28.49 | 28.59 | 28.43 | 28.51 | 58,791 | -0.04(-0.14%) |
Jun 05, 2024 | 28.43 | 28.55 | 28.32 | 28.55 | 162,948 | +0.15(+0.53%) |
Jun 04, 2024 | 28.43 | 28.45 | 28.27 | 28.40 | 80,683 | -0.08(-0.28%) |