Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 30.02 | 30.28 | 30.01 | 30.20 | 26,513 | +0.17(+0.57%) |
Aug 16, 2024 | 29.97 | 30.03 | 29.90 | 30.03 | 9,316 | +0.13(+0.43%) |
Aug 15, 2024 | 29.96 | 29.96 | 29.76 | 29.90 | 10,587 | -0.10(-0.33%) |
Aug 14, 2024 | 30.00 | 30.06 | 29.93 | 30.00 | 8,969 | +0.06(+0.20%) |
Aug 13, 2024 | 29.77 | 29.94 | 29.77 | 29.94 | 12,858 | +0.25(+0.84%) |
Aug 12, 2024 | 29.70 | 29.74 | 29.66 | 29.69 | 10,831 | -0.07(-0.24%) |
Aug 09, 2024 | 29.72 | 29.78 | 29.68 | 29.76 | 347,615 | +0.13(+0.44%) |
Aug 08, 2024 | 29.50 | 29.67 | 29.50 | 29.63 | 11,304 | +0.00(+0.00%) |
Aug 07, 2024 | 29.66 | 29.69 | 29.62 | 29.63 | 26,276 | -0.03(-0.08%) |
Aug 06, 2024 | 29.74 | 29.74 | 29.63 | 29.66 | 13,964 | -0.02(-0.08%) |
Aug 05, 2024 | 29.75 | 29.89 | 29.66 | 29.68 | 55,619 | -0.01(-0.04%) |
Aug 02, 2024 | 29.53 | 29.74 | 29.53 | 29.69 | 29,064 | +0.37(+1.27%) |
Aug 01, 2024 | 29.34 | 29.39 | 29.27 | 29.32 | 38,396 | -0.14(-0.48%) |
Jul 31, 2024 | 29.41 | 29.52 | 29.39 | 29.46 | 14,982 | +0.11(+0.38%) |
Jul 30, 2024 | 29.34 | 29.42 | 29.34 | 29.35 | 23,802 | -0.01(-0.04%) |
Jul 29, 2024 | 29.34 | 29.39 | 29.30 | 29.36 | 11,467 | -0.07(-0.23%) |
Jul 26, 2024 | 29.38 | 29.45 | 29.38 | 29.43 | 4,290 | +0.09(+0.30%) |
Jul 25, 2024 | 29.37 | 29.43 | 29.30 | 29.34 | 16,038 | -0.03(-0.10%) |
Jul 24, 2024 | 29.37 | 29.44 | 29.33 | 29.37 | 19,193 | +0.02(+0.06%) |
Jul 23, 2024 | 29.34 | 29.37 | 29.34 | 29.35 | 4,176 | -0.05(-0.16%) |
Jul 22, 2024 | 29.46 | 29.46 | 29.35 | 29.40 | 10,603 | -0.02(-0.07%) |
Jul 19, 2024 | 29.49 | 29.49 | 29.39 | 29.42 | 6,841 | -0.04(-0.14%) |
Jul 18, 2024 | 29.65 | 29.65 | 29.43 | 29.46 | 15,501 | -0.08(-0.27%) |
Jul 17, 2024 | 29.28 | 29.59 | 29.28 | 29.54 | 10,496 | +0.05(+0.15%) |
Jul 16, 2024 | 29.37 | 29.51 | 29.37 | 29.49 | 6,529 | +0.08(+0.27%) |
Jul 15, 2024 | 29.53 | 29.53 | 29.40 | 29.41 | 13,193 | -0.04(-0.12%) |
Jul 12, 2024 | 29.38 | 29.45 | 29.37 | 29.45 | 22,195 | +0.15(+0.51%) |
Jul 11, 2024 | 29.27 | 29.36 | 29.27 | 29.30 | 9,923 | +0.18(+0.60%) |
Jul 10, 2024 | 29.09 | 29.14 | 29.09 | 29.12 | 33,312 | +0.11(+0.36%) |
Jul 09, 2024 | 29.09 | 29.09 | 29.02 | 29.02 | 13,577 | -0.10(-0.34%) |
Jul 08, 2024 | 29.10 | 29.20 | 29.10 | 29.12 | 54,311 | -0.02(-0.07%) |
Jul 05, 2024 | 29.10 | 29.14 | 29.04 | 29.14 | 24,803 | +0.15(+0.51%) |
Jul 03, 2024 | 29.10 | 29.10 | 28.91 | 28.99 | 11,463 | -0.05(-0.16%) |
Jul 02, 2024 | 28.73 | 29.04 | 28.68 | 29.04 | 11,332 | +0.34(+1.20%) |
Jul 01, 2024 | 28.62 | 28.86 | 28.62 | 28.70 | 53,829 | +0.04(+0.14%) |
Jun 28, 2024 | 28.72 | 28.72 | 28.66 | 28.66 | 49,164 | +0.00(+0.02%) |
Jun 27, 2024 | 28.61 | 28.69 | 28.61 | 28.65 | 20,430 | +0.08(+0.28%) |
Jun 26, 2024 | 28.54 | 28.63 | 28.54 | 28.57 | 6,220 | -0.17(-0.59%) |
Jun 25, 2024 | 28.73 | 28.75 | 28.69 | 28.74 | 13,441 | -0.02(-0.07%) |
Jun 24, 2024 | 28.78 | 28.78 | 28.70 | 28.76 | 14,965 | +0.12(+0.42%) |
Jun 21, 2024 | 28.65 | 28.65 | 28.58 | 28.64 | 40,548 | +0.01(+0.03%) |
Jun 20, 2024 | 28.67 | 28.70 | 28.63 | 28.63 | 5,857 | -0.13(-0.45%) |
Jun 18, 2024 | 28.77 | 28.81 | 28.41 | 28.76 | 5,711 | -0.12(-0.41%) |
Jun 17, 2024 | 28.70 | 28.88 | 28.54 | 28.88 | 7,228 | +0.30(+1.05%) |
Jun 14, 2024 | 28.60 | 28.68 | 28.46 | 28.58 | 52,558 | -0.21(-0.73%) |
Jun 13, 2024 | 28.90 | 28.90 | 28.72 | 28.79 | 11,354 | -0.04(-0.14%) |
Jun 12, 2024 | 28.85 | 29.01 | 28.83 | 28.83 | 12,597 | +0.24(+0.86%) |
Jun 11, 2024 | 28.50 | 28.66 | 28.48 | 28.59 | 54,029 | -0.03(-0.09%) |
Jun 10, 2024 | 28.50 | 28.61 | 28.47 | 28.61 | 12,734 | +0.02(+0.07%) |
Jun 07, 2024 | 28.88 | 28.88 | 28.59 | 28.59 | 17,292 | -0.48(-1.65%) |
Jun 06, 2024 | 28.95 | 29.12 | 28.95 | 29.07 | 46,344 | +0.04(+0.14%) |
Jun 05, 2024 | 29.02 | 29.09 | 29.00 | 29.03 | 9,293 | -0.03(-0.09%) |
Jun 04, 2024 | 29.08 | 29.09 | 29.02 | 29.06 | 7,543 | +0.01(+0.02%) |