Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 30.68 | 30.74 | 30.47 | 30.74 | 217,203 | +0.16(+0.52%) |
Aug 29, 2024 | 30.64 | 30.75 | 30.50 | 30.58 | 542,836 | +0.01(+0.03%) |
Aug 28, 2024 | 30.65 | 30.65 | 30.44 | 30.57 | 209,333 | -0.09(-0.29%) |
Aug 27, 2024 | 30.59 | 30.66 | 30.48 | 30.66 | 220,156 | +0.05(+0.16%) |
Aug 26, 2024 | 30.75 | 30.75 | 30.56 | 30.61 | 270,810 | -0.07(-0.23%) |
Aug 23, 2024 | 30.62 | 30.69 | 30.45 | 30.68 | 441,465 | +0.29(+0.95%) |
Aug 22, 2024 | 30.66 | 30.66 | 30.34 | 30.39 | 450,676 | -0.16(-0.52%) |
Aug 21, 2024 | 30.45 | 30.59 | 30.43 | 30.55 | 262,244 | +0.08(+0.26%) |
Aug 20, 2024 | 30.46 | 30.54 | 30.41 | 30.47 | 214,752 | -0.02(-0.07%) |
Aug 19, 2024 | 30.32 | 30.50 | 30.26 | 30.49 | 234,845 | +0.18(+0.59%) |
Aug 16, 2024 | 30.22 | 30.31 | 30.16 | 30.31 | 163,337 | +0.01(+0.03%) |
Aug 15, 2024 | 30.19 | 30.30 | 30.04 | 30.30 | 368,679 | +0.37(+1.24%) |
Aug 14, 2024 | 29.90 | 29.98 | 29.81 | 29.93 | 503,226 | +0.06(+0.20%) |
Aug 13, 2024 | 29.60 | 30.61 | 29.53 | 29.87 | 1,103,306 | +0.32(+1.08%) |
Aug 12, 2024 | 29.59 | 29.61 | 29.41 | 29.55 | 300,341 | -0.19(-0.64%) |
Aug 09, 2024 | 29.40 | 29.74 | 29.32 | 29.74 | 323,790 | +0.38(+1.29%) |
Aug 08, 2024 | 29.15 | 29.37 | 29.04 | 29.36 | 239,799 | +0.47(+1.63%) |
Aug 07, 2024 | 29.49 | 29.54 | 28.86 | 28.89 | 245,793 | -0.20(-0.69%) |
Aug 06, 2024 | 29.04 | 29.36 | 28.96 | 29.09 | 244,564 | +0.10(+0.34%) |
Aug 05, 2024 | 29.00 | 30.95 | 28.66 | 28.99 | 650,440 | -0.62(-2.09%) |
Aug 02, 2024 | 29.61 | 29.65 | 29.27 | 29.61 | 153,256 | -0.25(-0.84%) |
Aug 01, 2024 | 30.30 | 30.33 | 29.73 | 29.86 | 369,204 | -0.33(-1.09%) |
Jul 31, 2024 | 30.22 | 30.26 | 30.05 | 30.19 | 330,960 | +0.41(+1.38%) |
Jul 30, 2024 | 30.02 | 30.02 | 29.66 | 29.78 | 375,696 | -0.08(-0.27%) |
Jul 29, 2024 | 29.99 | 29.99 | 29.79 | 29.86 | 284,531 | -0.03(-0.10%) |
Jul 26, 2024 | 29.92 | 30.00 | 29.74 | 29.89 | 220,558 | +0.25(+0.84%) |
Jul 25, 2024 | 29.73 | 29.90 | 29.52 | 29.64 | 242,031 | -0.06(-0.20%) |
Jul 24, 2024 | 30.09 | 30.12 | 29.68 | 29.70 | 234,228 | -0.53(-1.75%) |
Jul 23, 2024 | 30.23 | 30.30 | 30.18 | 30.23 | 198,850 | +0.03(+0.10%) |
Jul 22, 2024 | 30.26 | 30.26 | 30.06 | 30.20 | 258,966 | +0.17(+0.57%) |
Jul 19, 2024 | 30.14 | 30.19 | 30.00 | 30.03 | 142,616 | -0.12(-0.40%) |
Jul 18, 2024 | 30.32 | 30.38 | 30.03 | 30.15 | 174,903 | -0.14(-0.46%) |
Jul 17, 2024 | 30.39 | 30.45 | 30.27 | 30.29 | 244,589 | -0.42(-1.37%) |
Jul 16, 2024 | 30.65 | 30.71 | 30.56 | 30.71 | 240,052 | +0.17(+0.56%) |
Jul 15, 2024 | 30.54 | 30.62 | 30.47 | 30.54 | 197,470 | +0.04(+0.13%) |
Jul 12, 2024 | 30.35 | 30.59 | 30.35 | 30.50 | 216,767 | +0.16(+0.53%) |
Jul 11, 2024 | 30.42 | 30.46 | 30.27 | 30.34 | 215,669 | -0.01(-0.03%) |
Jul 10, 2024 | 30.19 | 30.36 | 30.17 | 30.35 | 288,757 | +0.23(+0.76%) |
Jul 09, 2024 | 30.21 | 30.21 | 30.09 | 30.12 | 223,601 | -0.05(-0.17%) |
Jul 08, 2024 | 30.19 | 30.20 | 30.14 | 30.17 | 260,705 | +0.02(+0.07%) |
Jul 05, 2024 | 30.09 | 30.15 | 30.01 | 30.15 | 136,344 | +0.12(+0.40%) |
Jul 03, 2024 | 29.92 | 30.03 | 29.88 | 30.03 | 113,215 | +0.21(+0.70%) |
Jul 02, 2024 | 29.97 | 29.97 | 29.64 | 29.82 | 335,385 | +0.12(+0.40%) |
Jul 01, 2024 | 29.85 | 29.85 | 29.60 | 29.70 | 182,018 | -0.03(-0.10%) |
Jun 28, 2024 | 29.88 | 29.97 | 29.67 | 29.73 | 183,682 | -0.05(-0.17%) |
Jun 27, 2024 | 29.81 | 29.83 | 29.69 | 29.78 | 1,463,940 | +0.07(+0.23%) |
Jun 26, 2024 | 29.72 | 29.74 | 29.65 | 29.71 | 147,586 | -0.03(-0.10%) |
Jun 25, 2024 | 29.78 | 29.78 | 29.66 | 29.74 | 99,484 | +0.00(+0.00%) |
Jun 24, 2024 | 29.75 | 29.88 | 29.73 | 29.74 | 156,672 | +0.04(+0.13%) |
Jun 21, 2024 | 29.77 | 29.79 | 29.70 | 29.70 | 236,193 | -0.15(-0.50%) |
Jun 20, 2024 | 29.95 | 29.95 | 29.75 | 29.85 | 149,338 | -0.04(-0.13%) |
Jun 18, 2024 | 29.91 | 29.92 | 29.83 | 29.89 | 211,809 | +0.02(+0.07%) |
Jun 17, 2024 | 29.66 | 29.90 | 29.62 | 29.87 | 169,921 | +0.22(+0.74%) |
Jun 14, 2024 | 29.62 | 29.65 | 29.49 | 29.65 | 154,573 | -0.01(-0.03%) |
Jun 13, 2024 | 29.71 | 29.73 | 29.57 | 29.66 | 243,329 | +0.14(+0.47%) |
Jun 12, 2024 | 29.60 | 29.63 | 29.47 | 29.52 | 115,130 | +0.23(+0.78%) |
Jun 11, 2024 | 29.24 | 29.30 | 29.05 | 29.29 | 108,413 | +0.00(+0.00%) |
Jun 10, 2024 | 29.10 | 29.29 | 29.08 | 29.29 | 103,450 | +0.17(+0.58%) |
Jun 07, 2024 | 29.22 | 29.25 | 29.06 | 29.12 | 179,897 | -0.15(-0.51%) |
Jun 06, 2024 | 29.29 | 29.30 | 29.21 | 29.27 | 139,951 | -0.01(-0.03%) |
Jun 05, 2024 | 29.04 | 29.28 | 29.00 | 29.28 | 276,918 | +0.35(+1.20%) |
Jun 04, 2024 | 28.90 | 28.94 | 28.78 | 28.93 | 165,000 | -0.03(-0.10%) |