Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 30.89 | 31.06 | 30.89 | 30.97 | 1,620 | +0.46(+1.51%) |
Aug 28, 2024 | 30.36 | 30.57 | 30.36 | 30.51 | 2,274 | +0.35(+1.16%) |
Aug 27, 2024 | 30.25 | 30.34 | 29.81 | 30.16 | 3,398 | +0.03(+0.10%) |
Aug 26, 2024 | 30.00 | 30.17 | 30.00 | 30.13 | 3,615 | -0.02(-0.07%) |
Aug 23, 2024 | 30.30 | 30.30 | 30.15 | 30.15 | 1,517 | +0.27(+0.90%) |
Aug 22, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 589 | -0.02(-0.07%) |
Aug 21, 2024 | 29.74 | 29.96 | 29.74 | 29.90 | 951 | +0.00(+0.00%) |
Aug 20, 2024 | 29.90 | 30.00 | 29.44 | 29.90 | 3,896 | -0.08(-0.27%) |
Aug 19, 2024 | 30.05 | 30.10 | 29.98 | 29.98 | 3,192 | +0.03(+0.08%) |
Aug 16, 2024 | 30.50 | 30.50 | 29.85 | 29.95 | 2,282 | +0.00(+0.02%) |
Aug 15, 2024 | 29.95 | 30.25 | 29.80 | 29.95 | 8,423 | +0.00(+0.00%) |
Aug 14, 2024 | 29.56 | 29.95 | 29.56 | 29.95 | 1,833 | -0.05(-0.17%) |
Aug 13, 2024 | 30.23 | 30.23 | 30.00 | 30.00 | 567 | -0.18(-0.60%) |
Aug 12, 2024 | 30.70 | 30.85 | 30.18 | 30.18 | 1,852 | -0.67(-2.17%) |
Aug 09, 2024 | 30.80 | 31.00 | 30.36 | 30.85 | 3,582 | -0.14(-0.45%) |
Aug 08, 2024 | 31.11 | 31.22 | 30.79 | 30.99 | 3,761 | +0.08(+0.26%) |
Aug 07, 2024 | 31.20 | 31.20 | 30.50 | 30.91 | 14,379 | +0.01(+0.03%) |
Aug 06, 2024 | 30.50 | 31.40 | 30.39 | 30.90 | 14,085 | -0.10(-0.32%) |
Aug 05, 2024 | 31.95 | 31.95 | 30.86 | 31.00 | 8,843 | -1.36(-4.20%) |
Aug 02, 2024 | 33.00 | 33.48 | 32.24 | 32.36 | 15,954 | -1.18(-3.52%) |
Aug 01, 2024 | 33.88 | 33.88 | 33.45 | 33.54 | 3,249 | +0.05(+0.15%) |
Jul 31, 2024 | 31.67 | 33.49 | 31.64 | 33.49 | 6,849 | +1.84(+5.81%) |
Jul 30, 2024 | 31.69 | 31.69 | 31.23 | 31.65 | 3,802 | +0.39(+1.25%) |
Jul 29, 2024 | 30.83 | 31.58 | 30.83 | 31.26 | 3,913 | +0.31(+1.00%) |
Jul 26, 2024 | 30.72 | 30.95 | 30.50 | 30.95 | 3,957 | +0.21(+0.68%) |
Jul 25, 2024 | 30.70 | 30.98 | 30.50 | 30.74 | 9,293 | +0.04(+0.13%) |
Jul 24, 2024 | 30.72 | 30.72 | 30.31 | 30.70 | 3,522 | +0.21(+0.69%) |
Jul 23, 2024 | 29.35 | 31.00 | 29.35 | 30.49 | 22,859 | +1.49(+5.14%) |
Jul 22, 2024 | 29.10 | 29.13 | 28.80 | 29.00 | 17,660 | +0.01(+0.03%) |
Jul 19, 2024 | 28.95 | 29.20 | 28.80 | 28.99 | 5,779 | +0.04(+0.14%) |
Jul 18, 2024 | 29.20 | 29.20 | 28.78 | 28.95 | 7,984 | -0.05(-0.17%) |
Jul 17, 2024 | 29.09 | 29.25 | 28.62 | 29.00 | 6,995 | +0.18(+0.62%) |
Jul 16, 2024 | 28.60 | 29.31 | 27.77 | 28.82 | 22,195 | +1.14(+4.12%) |
Jul 15, 2024 | 27.35 | 28.07 | 27.35 | 27.68 | 12,550 | +0.19(+0.69%) |
Jul 12, 2024 | 27.60 | 27.66 | 27.48 | 27.49 | 8,255 | -0.08(-0.29%) |
Jul 11, 2024 | 27.50 | 28.02 | 27.26 | 27.57 | 9,597 | +0.34(+1.27%) |
Jul 10, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 951 | +0.13(+0.48%) |
Jul 09, 2024 | 27.36 | 27.36 | 27.00 | 27.09 | 1,498 | -0.21(-0.79%) |
Jul 08, 2024 | 27.42 | 27.45 | 27.31 | 27.31 | 1,349 | -0.29(-1.05%) |
Jul 05, 2024 | 27.71 | 27.81 | 27.36 | 27.60 | 3,576 | -0.28(-1.00%) |
Jul 03, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 336 | +0.00(+0.00%) |
Jul 02, 2024 | 28.81 | 28.81 | 27.75 | 27.88 | 5,310 | -0.40(-1.41%) |
Jul 01, 2024 | 28.22 | 28.28 | 28.14 | 28.28 | 3,674 | +0.00(+0.00%) |
Jun 28, 2024 | 28.05 | 28.28 | 27.56 | 28.28 | 11,115 | +0.03(+0.11%) |
Jun 27, 2024 | 27.96 | 28.41 | 27.47 | 28.25 | 20,739 | +0.34(+1.22%) |
Jun 26, 2024 | 28.85 | 28.85 | 27.90 | 27.91 | 11,947 | -0.87(-3.02%) |
Jun 25, 2024 | 28.50 | 28.78 | 28.43 | 28.78 | 5,386 | +0.29(+1.02%) |
Jun 24, 2024 | 28.69 | 28.69 | 28.49 | 28.49 | 4,056 | +0.00(+0.00%) |
Jun 21, 2024 | 28.58 | 28.84 | 28.25 | 28.49 | 9,105 | -0.01(-0.04%) |
Jun 20, 2024 | 28.98 | 28.98 | 27.89 | 28.50 | 8,903 | +0.00(+0.00%) |
Jun 18, 2024 | 28.77 | 29.40 | 28.50 | 28.50 | 4,131 | -0.17(-0.59%) |
Jun 17, 2024 | 28.90 | 28.90 | 28.67 | 28.67 | 952 | -0.04(-0.14%) |
Jun 14, 2024 | 28.45 | 29.05 | 28.45 | 28.71 | 6,029 | -0.22(-0.76%) |
Jun 13, 2024 | 28.44 | 28.93 | 27.99 | 28.93 | 1,904 | +0.63(+2.23%) |
Jun 12, 2024 | 26.93 | 29.85 | 26.93 | 28.30 | 14,670 | +1.56(+5.83%) |
Jun 11, 2024 | 26.55 | 26.80 | 26.00 | 26.74 | 10,922 | +0.61(+2.33%) |
Jun 10, 2024 | 26.41 | 26.48 | 26.13 | 26.13 | 3,275 | -0.22(-0.83%) |
Jun 07, 2024 | 26.42 | 26.49 | 26.10 | 26.35 | 9,897 | +0.03(+0.11%) |
Jun 06, 2024 | 26.17 | 26.59 | 26.17 | 26.32 | 7,376 | +0.15(+0.57%) |
Jun 05, 2024 | 26.59 | 26.59 | 26.17 | 26.17 | 4,434 | -0.12(-0.46%) |
Jun 04, 2024 | 26.59 | 26.62 | 26.29 | 26.29 | 4,679 | -0.19(-0.72%) |