Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 30.95 | 30.95 | 30.73 | 30.79 | 69,173 | -0.14(-0.45%) |
Aug 19, 2024 | 30.69 | 30.93 | 30.63 | 30.93 | 116,857 | +0.32(+1.05%) |
Aug 16, 2024 | 30.51 | 30.67 | 30.48 | 30.61 | 110,575 | -0.06(-0.20%) |
Aug 15, 2024 | 30.33 | 30.68 | 30.33 | 30.67 | 250,903 | +0.66(+2.20%) |
Aug 14, 2024 | 29.97 | 30.08 | 29.80 | 30.01 | 102,841 | +0.12(+0.40%) |
Aug 13, 2024 | 29.66 | 29.92 | 29.60 | 29.89 | 225,319 | +0.30(+1.01%) |
Aug 12, 2024 | 29.64 | 29.73 | 29.43 | 29.59 | 433,321 | +0.01(+0.03%) |
Aug 09, 2024 | 29.41 | 29.68 | 29.34 | 29.58 | 126,034 | +0.05(+0.17%) |
Aug 08, 2024 | 28.99 | 29.53 | 28.99 | 29.53 | 388,330 | +0.76(+2.64%) |
Aug 07, 2024 | 29.49 | 29.55 | 28.73 | 28.77 | 135,410 | -0.23(-0.79%) |
Aug 06, 2024 | 28.89 | 29.42 | 28.79 | 29.00 | 136,889 | +0.22(+0.76%) |
Aug 05, 2024 | 28.53 | 29.09 | 28.31 | 28.78 | 172,728 | -0.63(-2.14%) |
Aug 02, 2024 | 29.67 | 29.67 | 29.15 | 29.41 | 167,213 | -0.71(-2.36%) |
Aug 01, 2024 | 30.82 | 30.92 | 29.93 | 30.12 | 365,347 | -0.59(-1.92%) |
Jul 31, 2024 | 30.82 | 30.88 | 30.49 | 30.71 | 106,120 | +0.57(+1.89%) |
Jul 30, 2024 | 30.37 | 30.43 | 29.98 | 30.14 | 181,290 | -0.08(-0.26%) |
Jul 29, 2024 | 30.40 | 30.42 | 30.18 | 30.22 | 81,300 | +0.00(+0.00%) |
Jul 26, 2024 | 30.18 | 30.40 | 30.05 | 30.22 | 143,207 | +0.13(+0.43%) |
Jul 25, 2024 | 30.13 | 30.59 | 30.00 | 30.09 | 200,977 | +0.06(+0.20%) |
Jul 24, 2024 | 30.45 | 30.55 | 29.99 | 30.03 | 186,719 | -0.66(-2.15%) |
Jul 23, 2024 | 30.77 | 30.88 | 30.66 | 30.69 | 175,755 | -0.18(-0.58%) |
Jul 22, 2024 | 30.83 | 30.87 | 30.59 | 30.87 | 240,129 | +0.33(+1.08%) |
Jul 19, 2024 | 30.95 | 30.95 | 30.50 | 30.54 | 96,369 | -0.37(-1.20%) |
Jul 18, 2024 | 31.16 | 31.35 | 30.75 | 30.91 | 474,424 | -0.06(-0.19%) |
Jul 17, 2024 | 31.47 | 31.47 | 30.96 | 30.97 | 254,855 | -0.82(-2.58%) |
Jul 16, 2024 | 31.55 | 31.80 | 31.49 | 31.79 | 223,761 | +0.39(+1.23%) |
Jul 15, 2024 | 31.41 | 31.66 | 31.35 | 31.40 | 680,727 | +0.11(+0.36%) |
Jul 12, 2024 | 31.07 | 31.47 | 31.01 | 31.29 | 201,575 | +0.34(+1.10%) |
Jul 11, 2024 | 31.19 | 31.26 | 30.88 | 30.95 | 347,504 | -0.10(-0.32%) |
Jul 10, 2024 | 30.85 | 31.09 | 30.70 | 31.05 | 211,363 | +0.25(+0.81%) |
Jul 09, 2024 | 30.90 | 30.94 | 30.78 | 30.80 | 391,312 | -0.04(-0.13%) |
Jul 08, 2024 | 30.77 | 30.89 | 30.75 | 30.84 | 169,701 | -0.01(-0.03%) |
Jul 05, 2024 | 30.84 | 30.87 | 30.65 | 30.85 | 126,042 | +0.08(+0.26%) |
Jul 03, 2024 | 30.61 | 30.78 | 30.60 | 30.77 | 136,635 | +0.18(+0.59%) |
Jul 02, 2024 | 30.40 | 30.60 | 30.33 | 30.59 | 322,961 | +0.17(+0.56%) |
Jul 01, 2024 | 30.63 | 30.63 | 30.21 | 30.42 | 177,930 | -0.09(-0.29%) |
Jun 28, 2024 | 30.59 | 30.79 | 30.35 | 30.51 | 191,042 | -0.14(-0.46%) |
Jun 27, 2024 | 30.57 | 30.67 | 30.54 | 30.65 | 861,064 | +0.07(+0.24%) |
Jun 26, 2024 | 30.54 | 30.60 | 30.44 | 30.58 | 104,003 | -0.06(-0.20%) |
Jun 25, 2024 | 30.54 | 30.64 | 30.44 | 30.64 | 170,981 | +0.15(+0.49%) |
Jun 24, 2024 | 30.62 | 30.72 | 30.49 | 30.49 | 91,247 | -0.14(-0.46%) |
Jun 21, 2024 | 30.64 | 30.69 | 30.42 | 30.63 | 170,176 | -0.02(-0.07%) |
Jun 20, 2024 | 31.00 | 31.00 | 30.57 | 30.65 | 136,612 | -0.33(-1.06%) |
Jun 18, 2024 | 30.88 | 30.98 | 30.84 | 30.98 | 83,038 | +0.10(+0.32%) |
Jun 17, 2024 | 30.38 | 30.94 | 30.38 | 30.88 | 105,301 | +0.44(+1.44%) |
Jun 14, 2024 | 30.33 | 30.45 | 30.24 | 30.44 | 169,199 | -0.04(-0.13%) |
Jun 13, 2024 | 30.51 | 30.52 | 30.27 | 30.48 | 203,651 | +0.08(+0.26%) |
Jun 12, 2024 | 30.50 | 30.55 | 30.30 | 30.40 | 122,819 | +0.31(+1.03%) |
Jun 11, 2024 | 30.09 | 30.11 | 29.86 | 30.09 | 275,378 | -0.06(-0.20%) |
Jun 10, 2024 | 29.84 | 30.17 | 29.75 | 30.15 | 209,064 | +0.27(+0.90%) |
Jun 07, 2024 | 29.89 | 30.09 | 29.86 | 29.88 | 80,246 | -0.14(-0.47%) |
Jun 06, 2024 | 30.16 | 30.16 | 29.94 | 30.02 | 236,442 | -0.11(-0.36%) |
Jun 05, 2024 | 29.88 | 30.13 | 29.73 | 30.13 | 209,147 | +0.48(+1.62%) |
Jun 04, 2024 | 29.72 | 29.72 | 29.47 | 29.65 | 167,976 | -0.13(-0.44%) |