Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 30.54 | 30.60 | 30.50 | 30.51 | 1,960 | +0.31(+1.03%) |
Aug 15, 2024 | 30.25 | 30.28 | 30.19 | 30.20 | 2,506 | +0.31(+1.04%) |
Aug 14, 2024 | 30.02 | 30.09 | 29.89 | 29.89 | 11,995 | -0.18(-0.60%) |
Aug 13, 2024 | 29.84 | 30.07 | 29.84 | 30.07 | 3,530 | +0.29(+0.97%) |
Aug 12, 2024 | 29.71 | 29.97 | 29.71 | 29.78 | 52,061 | +0.07(+0.22%) |
Aug 09, 2024 | 29.59 | 29.76 | 29.50 | 29.71 | 13,353 | +0.17(+0.59%) |
Aug 08, 2024 | 29.56 | 29.65 | 29.54 | 29.54 | 1,702 | +0.71(+2.46%) |
Aug 07, 2024 | 29.34 | 29.35 | 28.83 | 28.83 | 950 | +0.06(+0.21%) |
Aug 06, 2024 | 28.43 | 28.96 | 28.42 | 28.77 | 9,464 | +0.31(+1.09%) |
Aug 05, 2024 | 27.84 | 28.50 | 27.84 | 28.46 | 4,675 | -0.78(-2.67%) |
Aug 02, 2024 | 29.16 | 29.24 | 29.16 | 29.24 | 2,211 | -0.46(-1.55%) |
Aug 01, 2024 | 30.12 | 30.21 | 29.70 | 29.70 | 5,557 | -0.51(-1.68%) |
Jul 31, 2024 | 30.19 | 30.23 | 30.19 | 30.21 | 3,392 | +0.65(+2.19%) |
Jul 30, 2024 | 29.73 | 29.73 | 29.48 | 29.56 | 2,816 | -0.12(-0.40%) |
Jul 29, 2024 | 29.69 | 29.73 | 29.67 | 29.68 | 1,063 | -0.15(-0.50%) |
Jul 26, 2024 | 29.71 | 29.84 | 29.71 | 29.83 | 8,230 | +0.38(+1.29%) |
Jul 25, 2024 | 29.44 | 29.74 | 29.44 | 29.45 | 1,217 | -0.20(-0.66%) |
Jul 24, 2024 | 29.90 | 29.90 | 29.65 | 29.65 | 2,259 | -0.41(-1.35%) |
Jul 23, 2024 | 30.02 | 30.20 | 29.94 | 30.05 | 8,027 | -0.24(-0.81%) |
Jul 22, 2024 | 30.23 | 30.36 | 30.21 | 30.30 | 3,153 | +0.27(+0.91%) |
Jul 19, 2024 | 30.11 | 30.15 | 30.01 | 30.02 | 1,093 | -0.29(-0.95%) |
Jul 18, 2024 | 30.46 | 30.46 | 30.25 | 30.31 | 2,792 | -0.26(-0.85%) |
Jul 17, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 475 | -0.54(-1.74%) |
Jul 16, 2024 | 30.96 | 31.11 | 30.96 | 31.11 | 2,530 | +0.15(+0.48%) |
Jul 15, 2024 | 31.14 | 31.14 | 30.89 | 30.96 | 17,468 | -0.35(-1.12%) |
Jul 12, 2024 | 31.30 | 31.35 | 31.27 | 31.31 | 2,797 | +0.14(+0.45%) |
Jul 11, 2024 | 31.05 | 31.18 | 31.05 | 31.17 | 1,301 | +0.18(+0.58%) |
Jul 10, 2024 | 30.94 | 30.99 | 30.76 | 30.99 | 14,018 | +0.21(+0.68%) |
Jul 09, 2024 | 30.66 | 30.78 | 30.61 | 30.78 | 2,419 | +0.30(+0.98%) |
Jul 08, 2024 | 30.52 | 30.61 | 30.48 | 30.48 | 6,241 | +0.06(+0.20%) |
Jul 05, 2024 | 30.49 | 30.56 | 30.36 | 30.42 | 45,006 | +0.02(+0.05%) |
Jul 03, 2024 | 30.44 | 30.44 | 30.39 | 30.40 | 1,944 | +0.36(+1.21%) |
Jul 02, 2024 | 29.91 | 30.04 | 29.80 | 30.04 | 8,121 | +0.13(+0.44%) |
Jul 01, 2024 | 30.00 | 30.00 | 29.91 | 29.91 | 2,023 | +0.09(+0.30%) |
Jun 28, 2024 | 29.77 | 29.86 | 29.77 | 29.82 | 4,814 | +0.14(+0.46%) |
Jun 27, 2024 | 29.68 | 29.83 | 29.61 | 29.68 | 35,436 | -0.00(-0.01%) |
Jun 26, 2024 | 29.72 | 29.72 | 29.63 | 29.69 | 4,195 | -0.02(-0.06%) |
Jun 25, 2024 | 29.68 | 29.71 | 29.64 | 29.71 | 3,183 | -0.12(-0.40%) |
Jun 24, 2024 | 29.89 | 29.89 | 29.78 | 29.82 | 15,843 | -0.03(-0.10%) |
Jun 21, 2024 | 29.93 | 29.93 | 29.82 | 29.85 | 98,757 | +0.01(+0.02%) |
Jun 20, 2024 | 30.16 | 30.16 | 29.78 | 29.85 | 39,039 | -0.06(-0.21%) |
Jun 18, 2024 | 29.81 | 29.94 | 29.81 | 29.91 | 681 | +0.31(+1.05%) |
Jun 17, 2024 | 29.71 | 29.71 | 29.37 | 29.60 | 2,683,255 | +0.11(+0.38%) |
Jun 14, 2024 | 29.40 | 29.49 | 29.40 | 29.49 | 2,084 | +0.00(+0.01%) |
Jun 13, 2024 | 29.53 | 29.53 | 29.41 | 29.49 | 2,225 | -0.10(-0.33%) |
Jun 12, 2024 | 29.54 | 29.64 | 29.44 | 29.58 | 7,250 | +0.33(+1.14%) |
Jun 11, 2024 | 29.13 | 29.26 | 29.13 | 29.25 | 42,068 | -0.12(-0.41%) |
Jun 10, 2024 | 29.48 | 29.48 | 29.37 | 29.37 | 173 | +0.19(+0.65%) |
Jun 07, 2024 | 29.29 | 29.29 | 29.18 | 29.18 | 1,336 | -0.32(-1.08%) |
Jun 06, 2024 | 29.50 | 29.53 | 29.42 | 29.50 | 6,501 | +0.16(+0.56%) |
Jun 05, 2024 | 29.21 | 29.34 | 29.21 | 29.33 | 3,369 | +0.48(+1.67%) |
Jun 04, 2024 | 28.83 | 28.86 | 28.73 | 28.85 | 13,410 | -0.21(-0.73%) |