Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.70 | 30.78 | 30.59 | 30.76 | 194,787 | +0.31(+1.02%) |
Aug 22, 2024 | 30.51 | 30.51 | 30.37 | 30.45 | 203,068 | +0.08(+0.26%) |
Aug 21, 2024 | 30.37 | 30.41 | 30.28 | 30.37 | 234,451 | +0.15(+0.50%) |
Aug 20, 2024 | 30.31 | 30.31 | 30.11 | 30.22 | 165,053 | -0.23(-0.76%) |
Aug 19, 2024 | 30.35 | 30.49 | 30.33 | 30.45 | 263,980 | +0.27(+0.89%) |
Aug 16, 2024 | 30.19 | 30.22 | 30.05 | 30.18 | 205,610 | -0.01(-0.03%) |
Aug 15, 2024 | 30.13 | 30.19 | 29.99 | 30.19 | 175,672 | +0.35(+1.17%) |
Aug 14, 2024 | 29.75 | 29.85 | 29.64 | 29.84 | 211,288 | +0.15(+0.51%) |
Aug 13, 2024 | 29.58 | 29.69 | 29.47 | 29.69 | 497,018 | +0.16(+0.54%) |
Aug 12, 2024 | 29.58 | 29.58 | 29.40 | 29.53 | 175,545 | -0.01(-0.03%) |
Aug 09, 2024 | 29.44 | 29.54 | 29.30 | 29.54 | 144,638 | +0.03(+0.10%) |
Aug 08, 2024 | 29.36 | 29.51 | 29.31 | 29.51 | 237,044 | +0.38(+1.30%) |
Aug 07, 2024 | 29.35 | 29.44 | 29.06 | 29.13 | 140,515 | +0.27(+0.94%) |
Aug 06, 2024 | 28.66 | 28.95 | 28.47 | 28.86 | 250,961 | +0.14(+0.49%) |
Aug 05, 2024 | 28.79 | 28.90 | 28.51 | 28.72 | 255,528 | -1.01(-3.40%) |
Aug 02, 2024 | 29.92 | 29.92 | 29.50 | 29.73 | 220,377 | -0.33(-1.10%) |
Aug 01, 2024 | 30.35 | 30.35 | 29.84 | 30.06 | 270,043 | -0.55(-1.80%) |
Jul 31, 2024 | 30.67 | 30.67 | 30.44 | 30.61 | 445,449 | +0.10(+0.33%) |
Jul 30, 2024 | 30.50 | 30.53 | 30.41 | 30.51 | 137,660 | +0.02(+0.07%) |
Jul 29, 2024 | 30.52 | 30.54 | 30.34 | 30.49 | 192,577 | -0.16(-0.52%) |
Jul 26, 2024 | 30.44 | 30.65 | 30.35 | 30.65 | 114,678 | +0.34(+1.12%) |
Jul 25, 2024 | 30.30 | 30.44 | 30.12 | 30.31 | 153,832 | +0.03(+0.10%) |
Jul 24, 2024 | 30.43 | 30.46 | 30.20 | 30.28 | 382,132 | -0.17(-0.56%) |
Jul 23, 2024 | 30.58 | 30.58 | 30.39 | 30.45 | 209,388 | -0.23(-0.75%) |
Jul 22, 2024 | 30.54 | 30.68 | 30.47 | 30.68 | 277,493 | +0.31(+1.02%) |
Jul 19, 2024 | 30.48 | 30.48 | 30.24 | 30.37 | 109,559 | -0.13(-0.43%) |
Jul 18, 2024 | 30.57 | 30.65 | 30.41 | 30.50 | 171,545 | +0.03(+0.10%) |
Jul 17, 2024 | 30.49 | 30.58 | 30.43 | 30.47 | 328,979 | +0.01(+0.03%) |
Jul 16, 2024 | 30.33 | 30.46 | 30.17 | 30.46 | 226,797 | +0.09(+0.30%) |
Jul 15, 2024 | 30.50 | 30.54 | 30.33 | 30.37 | 231,202 | -0.15(-0.49%) |
Jul 12, 2024 | 30.55 | 30.58 | 30.48 | 30.52 | 150,235 | +0.11(+0.36%) |
Jul 11, 2024 | 30.49 | 30.49 | 30.29 | 30.41 | 377,600 | +0.10(+0.33%) |
Jul 10, 2024 | 30.16 | 30.32 | 30.16 | 30.31 | 315,632 | +0.34(+1.13%) |
Jul 09, 2024 | 29.96 | 30.00 | 29.85 | 29.97 | 136,318 | +0.00(+0.00%) |
Jul 08, 2024 | 30.14 | 30.14 | 29.92 | 29.97 | 144,707 | -0.10(-0.33%) |
Jul 05, 2024 | 30.27 | 30.27 | 29.94 | 30.07 | 181,665 | +0.00(+0.00%) |
Jul 03, 2024 | 30.05 | 30.11 | 29.99 | 30.07 | 163,518 | +0.24(+0.80%) |
Jul 02, 2024 | 29.85 | 29.87 | 29.72 | 29.83 | 272,155 | -0.11(-0.37%) |
Jul 01, 2024 | 30.00 | 30.02 | 29.83 | 29.94 | 216,017 | +0.30(+1.01%) |
Jun 28, 2024 | 29.59 | 29.76 | 29.57 | 29.64 | 91,834 | -0.03(-0.10%) |
Jun 27, 2024 | 29.72 | 29.72 | 29.56 | 29.67 | 335,772 | +0.00(+0.00%) |
Jun 26, 2024 | 29.71 | 29.71 | 29.50 | 29.67 | 280,646 | -0.16(-0.54%) |
Jun 25, 2024 | 29.88 | 29.89 | 29.71 | 29.83 | 155,229 | +0.00(+0.00%) |
Jun 24, 2024 | 29.84 | 29.85 | 29.66 | 29.83 | 162,014 | +0.26(+0.88%) |
Jun 21, 2024 | 29.61 | 29.61 | 29.50 | 29.57 | 252,831 | -0.16(-0.54%) |
Jun 20, 2024 | 29.66 | 29.73 | 29.56 | 29.73 | 217,621 | +0.12(+0.41%) |
Jun 18, 2024 | 29.50 | 29.61 | 29.45 | 29.61 | 426,807 | +0.18(+0.61%) |
Jun 17, 2024 | 29.42 | 29.43 | 29.14 | 29.43 | 176,179 | +0.03(+0.10%) |
Jun 14, 2024 | 29.46 | 29.46 | 29.22 | 29.40 | 204,557 | -0.15(-0.51%) |
Jun 13, 2024 | 29.70 | 29.70 | 29.43 | 29.55 | 385,044 | -0.30(-1.01%) |
Jun 12, 2024 | 30.02 | 30.02 | 29.74 | 29.85 | 214,603 | +0.15(+0.51%) |
Jun 11, 2024 | 29.76 | 29.77 | 29.57 | 29.70 | 339,449 | -0.29(-0.97%) |
Jun 10, 2024 | 29.93 | 30.01 | 29.81 | 29.99 | 233,916 | +0.11(+0.37%) |
Jun 07, 2024 | 29.98 | 30.01 | 29.86 | 29.88 | 155,277 | -0.24(-0.80%) |
Jun 06, 2024 | 30.08 | 30.12 | 29.90 | 30.12 | 291,400 | +0.10(+0.33%) |
Jun 05, 2024 | 30.16 | 30.16 | 29.91 | 30.02 | 288,728 | -0.07(-0.23%) |
Jun 04, 2024 | 30.13 | 30.13 | 29.91 | 30.09 | 201,307 | +0.02(+0.07%) |