Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 30.65 | 30.75 | 30.55 | 30.63 | 13,823 | +0.26(+0.86%) |
Aug 14, 2024 | 30.46 | 30.46 | 30.29 | 30.37 | 13,102 | +0.03(+0.10%) |
Aug 13, 2024 | 30.22 | 30.37 | 30.13 | 30.34 | 15,536 | +0.39(+1.30%) |
Aug 12, 2024 | 30.02 | 30.10 | 29.94 | 29.95 | 10,406 | -0.02(-0.07%) |
Aug 09, 2024 | 29.87 | 30.00 | 29.87 | 29.97 | 2,745 | +0.13(+0.43%) |
Aug 08, 2024 | 29.42 | 29.86 | 29.37 | 29.84 | 20,349 | +0.47(+1.59%) |
Aug 07, 2024 | 29.35 | 29.85 | 29.35 | 29.38 | 33,818 | +0.26(+0.88%) |
Aug 06, 2024 | 29.01 | 29.47 | 28.94 | 29.12 | 8,243 | +0.20(+0.69%) |
Aug 05, 2024 | 28.55 | 29.14 | 28.47 | 28.92 | 14,705 | -0.65(-2.19%) |
Aug 02, 2024 | 29.34 | 29.57 | 29.34 | 29.57 | 10,642 | -0.31(-1.04%) |
Aug 01, 2024 | 29.98 | 30.30 | 29.77 | 29.88 | 18,646 | -0.30(-0.99%) |
Jul 31, 2024 | 30.14 | 30.27 | 30.14 | 30.18 | 16,290 | +0.30(+0.99%) |
Jul 30, 2024 | 29.85 | 29.91 | 29.76 | 29.88 | 6,072 | +0.06(+0.19%) |
Jul 29, 2024 | 29.80 | 29.85 | 29.77 | 29.83 | 11,487 | +0.03(+0.09%) |
Jul 26, 2024 | 29.68 | 29.82 | 29.57 | 29.80 | 10,240 | +0.19(+0.65%) |
Jul 25, 2024 | 29.69 | 29.95 | 29.61 | 29.61 | 7,902 | -0.33(-1.12%) |
Jul 24, 2024 | 30.36 | 30.36 | 27.65 | 29.94 | 95,361 | -0.54(-1.77%) |
Jul 23, 2024 | 30.46 | 30.60 | 30.43 | 30.48 | 5,250 | -0.16(-0.51%) |
Jul 22, 2024 | 30.45 | 30.66 | 30.45 | 30.64 | 17,125 | +0.40(+1.31%) |
Jul 19, 2024 | 30.29 | 30.38 | 30.24 | 30.24 | 2,329 | -0.17(-0.56%) |
Jul 18, 2024 | 30.81 | 30.81 | 30.30 | 30.41 | 10,084 | -0.33(-1.07%) |
Jul 17, 2024 | 30.93 | 30.93 | 30.74 | 30.74 | 11,772 | -0.28(-0.90%) |
Jul 16, 2024 | 30.54 | 31.05 | 30.54 | 31.02 | 34,678 | +0.43(+1.41%) |
Jul 15, 2024 | 30.69 | 30.86 | 30.59 | 30.59 | 12,321 | +0.02(+0.07%) |
Jul 12, 2024 | 30.55 | 30.83 | 30.55 | 30.57 | 20,378 | +0.32(+1.06%) |
Jul 11, 2024 | 30.30 | 30.50 | 30.25 | 30.25 | 5,845 | +0.04(+0.13%) |
Jul 10, 2024 | 30.10 | 30.25 | 30.05 | 30.21 | 23,248 | +0.21(+0.70%) |
Jul 09, 2024 | 30.13 | 30.13 | 30.00 | 30.00 | 9,924 | -0.07(-0.23%) |
Jul 08, 2024 | 30.20 | 30.25 | 30.05 | 30.07 | 8,887 | -0.06(-0.20%) |
Jul 05, 2024 | 29.85 | 30.16 | 29.85 | 30.13 | 24,020 | +0.25(+0.84%) |
Jul 03, 2024 | 29.70 | 29.88 | 29.70 | 29.88 | 6,451 | +0.27(+0.91%) |
Jul 02, 2024 | 29.25 | 29.62 | 29.25 | 29.61 | 15,885 | +0.20(+0.68%) |
Jul 01, 2024 | 29.47 | 29.54 | 29.33 | 29.41 | 24,128 | -0.01(-0.03%) |
Jun 28, 2024 | 29.69 | 29.69 | 29.42 | 29.42 | 5,536 | -0.12(-0.41%) |
Jun 27, 2024 | 29.46 | 29.61 | 29.46 | 29.54 | 18,741 | +0.07(+0.24%) |
Jun 26, 2024 | 29.36 | 29.47 | 29.36 | 29.47 | 17,975 | +0.05(+0.17%) |
Jun 25, 2024 | 29.54 | 29.54 | 29.39 | 29.42 | 14,845 | +0.01(+0.03%) |
Jun 24, 2024 | 29.36 | 29.54 | 29.36 | 29.41 | 11,672 | +0.08(+0.27%) |
Jun 21, 2024 | 29.26 | 29.34 | 29.21 | 29.33 | 11,308 | -0.01(-0.03%) |
Jun 20, 2024 | 29.30 | 29.38 | 29.25 | 29.34 | 36,919 | -0.03(-0.10%) |
Jun 18, 2024 | 29.34 | 29.45 | 29.32 | 29.37 | 16,966 | -0.01(-0.03%) |
Jun 17, 2024 | 29.06 | 29.43 | 29.06 | 29.38 | 30,002 | +0.18(+0.62%) |
Jun 14, 2024 | 29.07 | 29.27 | 29.04 | 29.20 | 4,953 | -0.09(-0.31%) |
Jun 13, 2024 | 29.48 | 29.48 | 29.23 | 29.29 | 15,112 | -0.23(-0.78%) |
Jun 12, 2024 | 29.49 | 29.70 | 29.48 | 29.52 | 11,524 | +0.32(+1.10%) |
Jun 11, 2024 | 29.12 | 29.21 | 29.10 | 29.20 | 9,681 | -0.10(-0.34%) |
Jun 10, 2024 | 29.08 | 29.33 | 29.08 | 29.30 | 24,623 | +0.03(+0.10%) |
Jun 07, 2024 | 29.13 | 29.40 | 29.13 | 29.27 | 14,927 | -0.27(-0.91%) |
Jun 06, 2024 | 29.48 | 29.61 | 29.48 | 29.54 | 37,835 | +0.01(+0.03%) |
Jun 05, 2024 | 29.38 | 29.53 | 29.38 | 29.53 | 18,362 | +0.21(+0.71%) |
Jun 04, 2024 | 29.32 | 29.34 | 29.18 | 29.33 | 14,031 | -0.00(-0.02%) |