Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.54 | 30.71 | 30.54 | 30.71 | 974 | +0.40(+1.32%) |
Aug 22, 2024 | 30.57 | 30.57 | 30.31 | 30.31 | 2,920 | -0.15(-0.49%) |
Aug 21, 2024 | 30.35 | 30.46 | 30.29 | 30.46 | 2,947 | +0.23(+0.76%) |
Aug 20, 2024 | 30.19 | 30.28 | 30.16 | 30.23 | 2,052 | -0.10(-0.33%) |
Aug 19, 2024 | 30.28 | 30.39 | 30.28 | 30.33 | 1,592 | +0.24(+0.79%) |
Aug 16, 2024 | 30.00 | 30.09 | 30.00 | 30.09 | 6,925 | +0.19(+0.65%) |
Aug 15, 2024 | 29.90 | 29.98 | 29.85 | 29.90 | 4,969 | +0.27(+0.90%) |
Aug 14, 2024 | 29.59 | 29.66 | 29.55 | 29.63 | 4,634 | -0.01(-0.04%) |
Aug 13, 2024 | 29.34 | 29.65 | 29.34 | 29.65 | 6,370 | +0.41(+1.41%) |
Aug 12, 2024 | 29.20 | 29.30 | 29.20 | 29.23 | 5,293 | +0.03(+0.12%) |
Aug 09, 2024 | 28.93 | 29.23 | 28.93 | 29.20 | 11,272 | +0.30(+1.03%) |
Aug 08, 2024 | 28.82 | 28.92 | 28.72 | 28.90 | 14,768 | +0.37(+1.30%) |
Aug 07, 2024 | 28.77 | 28.78 | 28.50 | 28.53 | 22,792 | -0.14(-0.49%) |
Aug 06, 2024 | 28.57 | 28.81 | 28.57 | 28.67 | 5,799 | +0.21(+0.74%) |
Aug 05, 2024 | 28.15 | 28.59 | 28.15 | 28.46 | 47,925 | -0.63(-2.16%) |
Aug 02, 2024 | 29.10 | 29.11 | 29.05 | 29.09 | 2,829 | -0.34(-1.17%) |
Aug 01, 2024 | 29.43 | 29.48 | 29.34 | 29.43 | 3,880 | -0.45(-1.50%) |
Jul 31, 2024 | 29.80 | 29.96 | 29.80 | 29.88 | 1,483 | +0.33(+1.11%) |
Jul 30, 2024 | 29.60 | 29.60 | 29.55 | 29.55 | 779 | +0.00(+0.02%) |
Jul 29, 2024 | 29.54 | 29.56 | 29.54 | 29.55 | 1,796 | -0.14(-0.47%) |
Jul 26, 2024 | 29.54 | 29.69 | 29.54 | 29.69 | 242 | +0.30(+1.01%) |
Jul 25, 2024 | 29.28 | 29.58 | 29.28 | 29.39 | 2,927 | -0.13(-0.45%) |
Jul 24, 2024 | 29.69 | 29.73 | 29.53 | 29.53 | 1,478 | -0.24(-0.81%) |
Jul 23, 2024 | 29.79 | 29.84 | 29.77 | 29.77 | 7,722 | -0.22(-0.73%) |
Jul 22, 2024 | 29.91 | 30.05 | 29.91 | 29.98 | 5,784 | +0.14(+0.47%) |
Jul 19, 2024 | 29.83 | 29.89 | 29.83 | 29.84 | 1,539 | +0.02(+0.05%) |
Jul 18, 2024 | 29.93 | 29.96 | 29.83 | 29.83 | 1,916 | -0.24(-0.79%) |
Jul 17, 2024 | 30.09 | 30.11 | 30.07 | 30.07 | 2,808 | -0.27(-0.90%) |
Jul 16, 2024 | 30.24 | 30.34 | 30.24 | 30.34 | 1,306 | +0.16(+0.52%) |
Jul 15, 2024 | 30.25 | 30.28 | 30.18 | 30.18 | 2,637 | -0.23(-0.75%) |
Jul 12, 2024 | 30.50 | 30.50 | 30.41 | 30.41 | 1,112 | +0.31(+1.04%) |
Jul 11, 2024 | 30.15 | 30.27 | 30.07 | 30.10 | 8,377 | +0.15(+0.50%) |
Jul 10, 2024 | 29.82 | 29.96 | 29.82 | 29.95 | 1,851 | +0.22(+0.75%) |
Jul 09, 2024 | 29.76 | 29.76 | 29.69 | 29.73 | 2,572 | -0.05(-0.16%) |
Jul 08, 2024 | 29.80 | 29.88 | 29.71 | 29.78 | 3,341 | -0.06(-0.19%) |
Jul 05, 2024 | 29.75 | 29.88 | 29.72 | 29.83 | 9,571 | +0.07(+0.22%) |
Jul 03, 2024 | 29.76 | 29.77 | 29.69 | 29.77 | 1,609 | +0.28(+0.95%) |
Jul 02, 2024 | 29.50 | 29.51 | 29.46 | 29.49 | 8,952 | -0.00(-0.00%) |
Jul 01, 2024 | 29.51 | 29.55 | 29.42 | 29.49 | 6,089 | -0.03(-0.09%) |
Jun 28, 2024 | 29.60 | 29.60 | 29.51 | 29.51 | 573 | -0.02(-0.07%) |
Jun 27, 2024 | 29.49 | 29.53 | 29.49 | 29.53 | 1,458 | -0.04(-0.15%) |
Jun 26, 2024 | 29.55 | 29.58 | 29.54 | 29.58 | 1,829 | -0.19(-0.65%) |
Jun 25, 2024 | 29.67 | 29.77 | 29.67 | 29.77 | 1,993 | -0.02(-0.06%) |
Jun 24, 2024 | 29.88 | 29.92 | 29.79 | 29.79 | 834 | +0.15(+0.49%) |
Jun 21, 2024 | 29.62 | 29.65 | 29.58 | 29.64 | 1,603 | -0.21(-0.70%) |
Jun 20, 2024 | 29.89 | 29.89 | 29.85 | 29.85 | 690 | +0.03(+0.10%) |
Jun 18, 2024 | 29.59 | 29.82 | 29.59 | 29.82 | 1,145 | +0.13(+0.45%) |
Jun 17, 2024 | 29.61 | 29.69 | 29.45 | 29.69 | 1,376 | +0.06(+0.19%) |
Jun 14, 2024 | 29.59 | 29.63 | 29.56 | 29.63 | 2,245 | -0.20(-0.67%) |
Jun 13, 2024 | 29.75 | 29.86 | 29.75 | 29.83 | 983 | -0.25(-0.83%) |
Jun 12, 2024 | 30.17 | 30.18 | 30.08 | 30.08 | 1,676 | +0.36(+1.20%) |
Jun 11, 2024 | 29.73 | 29.82 | 29.68 | 29.73 | 7,019 | -0.20(-0.68%) |
Jun 10, 2024 | 29.66 | 29.94 | 29.66 | 29.93 | 3,494 | +0.02(+0.08%) |
Jun 07, 2024 | 29.81 | 30.03 | 29.79 | 29.91 | 3,597 | -0.24(-0.81%) |
Jun 06, 2024 | 29.95 | 30.19 | 29.95 | 30.15 | 2,660 | +0.13(+0.45%) |
Jun 05, 2024 | 30.00 | 30.02 | 30.00 | 30.02 | 1,131 | +0.15(+0.49%) |
Jun 04, 2024 | 29.71 | 29.87 | 29.71 | 29.87 | 3,947 | +0.01(+0.03%) |