Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.08 | 30.12 | 30.06 | 30.11 | 2,863,744 | +0.06(+0.20%) |
Aug 22, 2024 | 30.08 | 30.08 | 30.03 | 30.05 | 1,112,583 | -0.03(-0.10%) |
Aug 21, 2024 | 30.06 | 30.10 | 30.04 | 30.08 | 2,777,239 | +0.06(+0.20%) |
Aug 20, 2024 | 30.03 | 30.04 | 30.01 | 30.02 | 3,709,712 | +0.01(+0.03%) |
Aug 19, 2024 | 29.99 | 30.01 | 29.99 | 30.01 | 1,122,152 | +0.01(+0.03%) |
Aug 16, 2024 | 30.01 | 30.01 | 29.96 | 30.00 | 2,165,332 | +0.03(+0.10%) |
Aug 15, 2024 | 29.96 | 29.98 | 29.95 | 29.97 | 1,584,036 | -0.06(-0.20%) |
Aug 14, 2024 | 30.03 | 30.04 | 30.02 | 30.03 | 1,458,435 | +0.01(+0.03%) |
Aug 13, 2024 | 30.01 | 30.04 | 30.00 | 30.02 | 1,485,606 | +0.06(+0.20%) |
Aug 12, 2024 | 29.95 | 29.97 | 29.93 | 29.96 | 1,570,497 | +0.03(+0.10%) |
Aug 09, 2024 | 29.95 | 29.96 | 29.92 | 29.93 | 4,492,671 | +0.00(+0.00%) |
Aug 08, 2024 | 29.83 | 29.93 | 29.83 | 29.93 | 1,229,104 | +0.01(+0.03%) |
Aug 07, 2024 | 29.95 | 29.96 | 29.92 | 29.92 | 3,586,720 | -0.02(-0.07%) |
Aug 06, 2024 | 29.98 | 29.98 | 29.93 | 29.94 | 1,382,514 | -0.03(-0.10%) |
Aug 05, 2024 | 30.02 | 30.04 | 29.95 | 29.97 | 2,477,466 | -0.03(-0.10%) |
Aug 02, 2024 | 29.95 | 30.01 | 29.90 | 30.00 | 2,017,200 | +0.12(+0.40%) |
Aug 01, 2024 | 29.87 | 29.88 | 29.85 | 29.88 | 2,285,405 | -0.09(-0.30%) |
Jul 31, 2024 | 29.95 | 29.97 | 29.89 | 29.97 | 1,530,018 | +0.05(+0.17%) |
Jul 30, 2024 | 29.88 | 29.92 | 29.88 | 29.92 | 957,821 | +0.03(+0.10%) |
Jul 29, 2024 | 29.90 | 29.91 | 29.88 | 29.89 | 1,055,437 | +0.00(+0.00%) |
Jul 26, 2024 | 29.88 | 29.90 | 29.87 | 29.89 | 2,843,023 | +0.04(+0.13%) |
Jul 25, 2024 | 29.87 | 29.87 | 29.83 | 29.85 | 1,299,118 | +0.00(+0.00%) |
Jul 24, 2024 | 29.84 | 29.86 | 29.83 | 29.85 | 1,351,174 | +0.03(+0.10%) |
Jul 23, 2024 | 29.82 | 29.84 | 29.82 | 29.82 | 1,193,504 | +0.01(+0.03%) |
Jul 22, 2024 | 29.81 | 29.83 | 29.79 | 29.81 | 2,553,645 | +0.00(+0.00%) |
Jul 19, 2024 | 29.82 | 29.82 | 29.80 | 29.81 | 875,641 | -0.01(-0.03%) |
Jul 18, 2024 | 29.83 | 29.85 | 29.82 | 29.82 | 923,242 | -0.03(-0.10%) |
Jul 17, 2024 | 29.82 | 29.85 | 29.81 | 29.85 | 1,673,276 | +0.01(+0.03%) |
Jul 16, 2024 | 29.86 | 29.86 | 29.81 | 29.84 | 1,096,211 | +0.01(+0.03%) |
Jul 15, 2024 | 29.83 | 29.85 | 29.82 | 29.83 | 1,308,007 | +0.00(+0.00%) |
Jul 12, 2024 | 29.80 | 29.83 | 29.80 | 29.83 | 1,622,775 | +0.05(+0.17%) |
Jul 11, 2024 | 29.79 | 29.79 | 29.77 | 29.78 | 1,639,761 | +0.07(+0.24%) |
Jul 10, 2024 | 29.73 | 29.73 | 29.71 | 29.71 | 1,449,630 | +0.00(+0.00%) |
Jul 09, 2024 | 29.72 | 29.72 | 29.69 | 29.71 | 1,493,598 | +0.00(+0.00%) |
Jul 08, 2024 | 29.73 | 29.73 | 29.71 | 29.71 | 936,764 | -0.01(-0.03%) |
Jul 05, 2024 | 29.70 | 29.72 | 29.68 | 29.72 | 1,157,832 | +0.07(+0.24%) |
Jul 03, 2024 | 29.64 | 29.66 | 29.63 | 29.65 | 827,228 | +0.04(+0.14%) |
Jul 02, 2024 | 29.61 | 29.62 | 29.61 | 29.61 | 1,371,633 | +0.03(+0.10%) |
Jul 01, 2024 | 29.57 | 29.60 | 29.57 | 29.58 | 1,500,315 | +0.00(+0.01%) |
Jun 28, 2024 | 29.61 | 29.63 | 29.57 | 29.58 | 7,402,188 | +0.00(+0.00%) |
Jun 27, 2024 | 29.58 | 29.59 | 29.57 | 29.58 | 718,925 | +0.02(+0.07%) |
Jun 26, 2024 | 29.57 | 29.57 | 29.55 | 29.56 | 3,048,041 | -0.02(-0.07%) |
Jun 25, 2024 | 29.58 | 29.59 | 29.56 | 29.58 | 949,691 | +0.00(+0.00%) |
Jun 24, 2024 | 29.57 | 29.59 | 29.57 | 29.58 | 1,003,261 | +0.00(+0.00%) |
Jun 21, 2024 | 29.59 | 29.59 | 29.56 | 29.58 | 3,501,356 | +0.01(+0.03%) |
Jun 20, 2024 | 29.57 | 29.57 | 29.55 | 29.57 | 3,906,217 | +0.00(+0.00%) |
Jun 18, 2024 | 29.56 | 29.59 | 29.56 | 29.57 | 5,063,091 | +0.03(+0.10%) |
Jun 17, 2024 | 29.57 | 29.57 | 29.53 | 29.54 | 16,010,976 | -0.03(-0.10%) |
Jun 14, 2024 | 29.57 | 29.58 | 29.56 | 29.57 | 1,118,047 | +0.00(+0.00%) |
Jun 13, 2024 | 29.57 | 29.59 | 29.57 | 29.57 | 952,139 | +0.03(+0.10%) |
Jun 12, 2024 | 29.58 | 29.60 | 29.54 | 29.54 | 1,683,726 | +0.04(+0.14%) |
Jun 11, 2024 | 29.50 | 29.51 | 29.48 | 29.50 | 1,321,957 | +0.02(+0.07%) |
Jun 10, 2024 | 29.49 | 29.49 | 29.46 | 29.48 | 1,732,320 | +0.01(+0.03%) |
Jun 07, 2024 | 29.51 | 29.51 | 29.46 | 29.47 | 4,198,216 | -0.07(-0.24%) |
Jun 06, 2024 | 29.54 | 29.55 | 29.53 | 29.54 | 1,278,769 | +0.00(+0.00%) |
Jun 05, 2024 | 29.53 | 29.54 | 29.50 | 29.54 | 5,151,189 | +0.03(+0.10%) |
Jun 04, 2024 | 29.51 | 29.53 | 29.50 | 29.51 | 1,135,174 | +0.02(+0.07%) |