Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.87 | 31.42 | 30.87 | 31.42 | 5,222 | +0.78(+2.55%) |
Aug 22, 2024 | 30.77 | 30.77 | 30.63 | 30.64 | 2,432 | -0.09(-0.29%) |
Aug 21, 2024 | 30.59 | 30.73 | 30.51 | 30.73 | 15,071 | +0.23(+0.76%) |
Aug 20, 2024 | 30.75 | 30.80 | 30.46 | 30.50 | 7,725 | -0.36(-1.16%) |
Aug 19, 2024 | 30.70 | 30.85 | 30.69 | 30.85 | 6,199 | +0.27(+0.90%) |
Aug 16, 2024 | 30.63 | 30.64 | 30.47 | 30.58 | 5,050 | +0.07(+0.22%) |
Aug 15, 2024 | 30.51 | 30.64 | 30.44 | 30.51 | 10,135 | +0.55(+1.84%) |
Aug 14, 2024 | 29.95 | 30.06 | 29.88 | 29.96 | 8,593 | -0.01(-0.03%) |
Aug 13, 2024 | 29.81 | 29.97 | 29.80 | 29.97 | 3,405 | +0.35(+1.17%) |
Aug 12, 2024 | 29.75 | 29.76 | 29.60 | 29.62 | 19,022 | -0.08(-0.25%) |
Aug 09, 2024 | 29.79 | 29.79 | 29.59 | 29.70 | 2,801 | -0.06(-0.21%) |
Aug 08, 2024 | 29.38 | 29.76 | 29.38 | 29.76 | 9,803 | +0.70(+2.41%) |
Aug 07, 2024 | 29.67 | 29.72 | 29.06 | 29.06 | 9,524 | -0.20(-0.68%) |
Aug 06, 2024 | 28.96 | 29.38 | 28.90 | 29.26 | 6,912 | +0.51(+1.77%) |
Aug 05, 2024 | 28.23 | 28.88 | 28.23 | 28.75 | 109,433 | -0.86(-2.90%) |
Aug 02, 2024 | 29.91 | 29.91 | 29.40 | 29.61 | 11,144 | -1.02(-3.35%) |
Aug 01, 2024 | 30.73 | 30.75 | 30.49 | 30.63 | 7,046 | -0.70(-2.23%) |
Jul 31, 2024 | 31.34 | 31.70 | 31.33 | 31.33 | 7,149 | +0.29(+0.92%) |
Jul 30, 2024 | 31.24 | 31.24 | 31.01 | 31.04 | 2,255 | -0.05(-0.15%) |
Jul 29, 2024 | 31.35 | 31.42 | 31.09 | 31.09 | 7,857 | -0.20(-0.64%) |
Jul 26, 2024 | 31.27 | 31.31 | 31.14 | 31.29 | 7,242 | +0.46(+1.50%) |
Jul 25, 2024 | 30.76 | 31.17 | 30.68 | 30.83 | 8,324 | +0.10(+0.32%) |
Jul 24, 2024 | 31.04 | 31.16 | 30.73 | 30.73 | 5,166 | -0.59(-1.88%) |
Jul 23, 2024 | 31.13 | 31.42 | 31.12 | 31.32 | 8,908 | +0.18(+0.59%) |
Jul 22, 2024 | 30.86 | 31.16 | 30.83 | 31.14 | 19,419 | +0.46(+1.49%) |
Jul 19, 2024 | 30.88 | 30.88 | 30.68 | 30.68 | 820 | -0.19(-0.61%) |
Jul 18, 2024 | 31.30 | 31.35 | 30.74 | 30.87 | 7,978 | -0.18(-0.59%) |
Jul 17, 2024 | 31.33 | 31.33 | 31.03 | 31.05 | 6,748 | -0.45(-1.42%) |
Jul 16, 2024 | 31.28 | 31.51 | 31.28 | 31.50 | 4,806 | +0.79(+2.57%) |
Jul 15, 2024 | 30.80 | 30.91 | 30.71 | 30.71 | 14,609 | +0.22(+0.72%) |
Jul 12, 2024 | 30.65 | 30.67 | 30.49 | 30.49 | 95,619 | +0.17(+0.56%) |
Jul 11, 2024 | 30.23 | 30.32 | 30.23 | 30.32 | 6,507 | +0.43(+1.43%) |
Jul 10, 2024 | 29.73 | 29.89 | 29.67 | 29.89 | 3,717 | +0.22(+0.74%) |
Jul 09, 2024 | 29.66 | 29.72 | 29.60 | 29.67 | 5,758 | +0.05(+0.18%) |
Jul 08, 2024 | 29.65 | 29.67 | 29.58 | 29.62 | 8,866 | +0.15(+0.52%) |
Jul 05, 2024 | 29.43 | 29.48 | 29.41 | 29.46 | 2,924 | -0.39(-1.29%) |
Jul 03, 2024 | 29.79 | 29.85 | 29.72 | 29.85 | 4,504 | +0.23(+0.78%) |
Jul 02, 2024 | 29.52 | 29.62 | 29.46 | 29.62 | 16,238 | +0.13(+0.46%) |
Jul 01, 2024 | 29.61 | 29.73 | 29.45 | 29.48 | 16,332 | -0.09(-0.29%) |
Jun 28, 2024 | 29.64 | 29.64 | 29.49 | 29.57 | 2,178 | +0.11(+0.37%) |
Jun 27, 2024 | 29.43 | 29.46 | 29.29 | 29.46 | 59,213 | +0.17(+0.58%) |
Jun 26, 2024 | 29.22 | 29.30 | 29.22 | 29.29 | 4,107 | +0.01(+0.03%) |
Jun 25, 2024 | 29.35 | 29.35 | 29.24 | 29.28 | 2,951 | -0.13(-0.43%) |
Jun 24, 2024 | 29.36 | 29.47 | 29.36 | 29.41 | 4,110 | +0.16(+0.55%) |
Jun 21, 2024 | 29.17 | 29.41 | 29.17 | 29.25 | 6,794 | -0.11(-0.36%) |
Jun 20, 2024 | 29.51 | 29.51 | 29.36 | 29.36 | 32,296 | -0.14(-0.48%) |
Jun 18, 2024 | 29.49 | 29.53 | 29.48 | 29.50 | 9,354 | +0.03(+0.10%) |
Jun 17, 2024 | 29.35 | 29.49 | 29.35 | 29.47 | 2,150 | +0.21(+0.73%) |
Jun 14, 2024 | 29.21 | 29.26 | 29.20 | 29.26 | 3,722 | -0.49(-1.63%) |
Jun 13, 2024 | 29.56 | 29.75 | 29.56 | 29.74 | 5,400 | -0.19(-0.63%) |
Jun 12, 2024 | 30.21 | 30.21 | 29.85 | 29.93 | 5,976 | +0.32(+1.09%) |
Jun 11, 2024 | 29.55 | 29.63 | 29.54 | 29.61 | 11,231 | -0.19(-0.64%) |
Jun 10, 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 2,558 | +0.13(+0.44%) |
Jun 07, 2024 | 29.80 | 29.81 | 29.61 | 29.67 | 73,611 | -0.44(-1.46%) |
Jun 06, 2024 | 30.10 | 30.11 | 29.87 | 30.11 | 11,896 | +0.04(+0.13%) |
Jun 05, 2024 | 29.74 | 30.07 | 29.74 | 30.07 | 5,838 | +0.42(+1.41%) |
Jun 04, 2024 | 29.93 | 29.93 | 29.60 | 29.65 | 5,541 | -0.42(-1.41%) |