Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 30.06 | 30.15 | 30.06 | 30.11 | 42,004 | +0.04(+0.12%) |
Aug 13, 2024 | 30.03 | 30.08 | 30.03 | 30.07 | 38,529 | +0.10(+0.34%) |
Aug 12, 2024 | 29.93 | 29.99 | 29.92 | 29.97 | 17,710 | +0.04(+0.12%) |
Aug 09, 2024 | 29.93 | 29.95 | 29.91 | 29.93 | 35,480 | +0.11(+0.35%) |
Aug 08, 2024 | 29.78 | 29.84 | 29.78 | 29.83 | 43,550 | -0.06(-0.20%) |
Aug 07, 2024 | 29.90 | 29.91 | 29.85 | 29.89 | 45,626 | -0.07(-0.23%) |
Aug 06, 2024 | 30.13 | 30.13 | 29.93 | 29.96 | 596,347 | -0.16(-0.53%) |
Aug 05, 2024 | 30.22 | 30.23 | 30.03 | 30.12 | 33,906 | -0.03(-0.10%) |
Aug 02, 2024 | 30.01 | 30.16 | 30.00 | 30.15 | 75,900 | +0.32(+1.07%) |
Aug 01, 2024 | 29.78 | 29.85 | 29.78 | 29.83 | 47,830 | +0.00(+0.00%) |
Jul 31, 2024 | 29.74 | 29.83 | 29.71 | 29.83 | 35,437 | +0.15(+0.51%) |
Jul 30, 2024 | 29.62 | 29.68 | 29.62 | 29.68 | 30,373 | +0.04(+0.13%) |
Jul 29, 2024 | 29.64 | 29.64 | 29.61 | 29.64 | 54,410 | +0.03(+0.10%) |
Jul 26, 2024 | 29.59 | 29.61 | 29.56 | 29.61 | 59,247 | +0.11(+0.39%) |
Jul 25, 2024 | 29.46 | 29.53 | 29.46 | 29.50 | 60,603 | +0.07(+0.22%) |
Jul 24, 2024 | 29.50 | 29.55 | 29.43 | 29.43 | 47,109 | -0.06(-0.22%) |
Jul 23, 2024 | 29.52 | 29.52 | 29.49 | 29.49 | 26,366 | +0.02(+0.07%) |
Jul 22, 2024 | 29.53 | 29.53 | 29.44 | 29.48 | 48,269 | -0.02(-0.07%) |
Jul 19, 2024 | 29.50 | 29.52 | 29.48 | 29.50 | 24,311 | -0.08(-0.28%) |
Jul 18, 2024 | 29.61 | 29.64 | 29.57 | 29.58 | 40,291 | -0.06(-0.19%) |
Jul 17, 2024 | 29.57 | 29.66 | 29.57 | 29.64 | 52,663 | +0.02(+0.07%) |
Jul 16, 2024 | 29.54 | 29.61 | 29.54 | 29.61 | 28,316 | +0.10(+0.34%) |
Jul 15, 2024 | 29.53 | 29.56 | 29.50 | 29.51 | 40,860 | -0.07(-0.24%) |
Jul 12, 2024 | 29.54 | 29.59 | 29.53 | 29.59 | 54,864 | +0.07(+0.22%) |
Jul 11, 2024 | 29.50 | 29.58 | 29.50 | 29.52 | 45,493 | +0.13(+0.44%) |
Jul 10, 2024 | 29.36 | 29.40 | 29.36 | 29.39 | 60,263 | +0.03(+0.09%) |
Jul 09, 2024 | 29.33 | 29.37 | 29.31 | 29.36 | 41,087 | -0.02(-0.08%) |
Jul 08, 2024 | 29.36 | 29.39 | 29.36 | 29.39 | 19,047 | +0.01(+0.03%) |
Jul 05, 2024 | 29.35 | 29.39 | 29.32 | 29.38 | 22,539 | +0.13(+0.46%) |
Jul 03, 2024 | 29.13 | 29.25 | 29.13 | 29.25 | 53,174 | +0.14(+0.50%) |
Jul 02, 2024 | 29.12 | 29.12 | 29.07 | 29.10 | 38,903 | +0.08(+0.28%) |
Jul 01, 2024 | 29.07 | 29.08 | 29.00 | 29.02 | 70,449 | -0.18(-0.60%) |
Jun 28, 2024 | 29.36 | 29.36 | 29.20 | 29.20 | 43,757 | -0.09(-0.31%) |
Jun 27, 2024 | 29.27 | 29.31 | 29.27 | 29.29 | 54,770 | +0.04(+0.14%) |
Jun 26, 2024 | 29.26 | 29.27 | 29.23 | 29.25 | 54,391 | -0.13(-0.44%) |
Jun 25, 2024 | 29.35 | 29.39 | 29.34 | 29.38 | 28,194 | +0.00(+0.00%) |
Jun 24, 2024 | 29.35 | 29.38 | 29.33 | 29.38 | 47,877 | +0.05(+0.17%) |
Jun 21, 2024 | 29.32 | 29.35 | 29.32 | 29.33 | 59,345 | -0.03(-0.10%) |
Jun 20, 2024 | 29.27 | 29.36 | 29.27 | 29.35 | 27,243 | -0.05(-0.17%) |
Jun 18, 2024 | 29.34 | 29.41 | 29.34 | 29.41 | 49,555 | +0.11(+0.37%) |
Jun 17, 2024 | 29.27 | 29.32 | 29.27 | 29.30 | 53,994 | -0.11(-0.37%) |
Jun 14, 2024 | 29.38 | 29.41 | 29.38 | 29.41 | 23,659 | +0.02(+0.07%) |
Jun 13, 2024 | 29.33 | 29.39 | 29.30 | 29.39 | 48,860 | +0.14(+0.48%) |
Jun 12, 2024 | 29.32 | 29.34 | 29.24 | 29.25 | 79,119 | +0.15(+0.51%) |
Jun 11, 2024 | 29.01 | 29.10 | 29.00 | 29.10 | 49,870 | +0.10(+0.34%) |
Jun 10, 2024 | 29.08 | 29.08 | 28.97 | 29.00 | 108,062 | -0.04(-0.14%) |
Jun 07, 2024 | 29.07 | 29.07 | 29.04 | 29.04 | 88,709 | -0.22(-0.77%) |
Jun 06, 2024 | 29.25 | 29.27 | 29.22 | 29.26 | 29,195 | -0.00(-0.02%) |
Jun 05, 2024 | 29.21 | 29.27 | 29.16 | 29.27 | 48,754 | +0.08(+0.29%) |
Jun 04, 2024 | 29.15 | 29.20 | 29.13 | 29.18 | 50,326 | +0.11(+0.39%) |