Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.36 | 30.44 | 30.36 | 30.44 | 434 | +0.58(+1.94%) |
Aug 22, 2024 | 30.02 | 30.02 | 29.86 | 29.87 | 1,561 | -0.16(-0.54%) |
Aug 21, 2024 | 29.99 | 30.03 | 29.99 | 30.03 | 600 | +0.29(+0.96%) |
Aug 20, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 439 | -0.27(-0.89%) |
Aug 19, 2024 | 29.76 | 30.01 | 29.76 | 30.01 | 4,629 | +0.19(+0.62%) |
Aug 16, 2024 | 29.73 | 29.88 | 29.73 | 29.82 | 1,688 | +0.07(+0.25%) |
Aug 15, 2024 | 29.63 | 29.75 | 29.63 | 29.75 | 894 | +0.36(+1.22%) |
Aug 14, 2024 | 29.27 | 29.43 | 29.27 | 29.39 | 8,708 | +0.05(+0.17%) |
Aug 13, 2024 | 29.21 | 29.34 | 29.12 | 29.34 | 2,442 | +0.31(+1.07%) |
Aug 12, 2024 | 29.06 | 29.07 | 28.95 | 29.03 | 2,151 | -0.10(-0.34%) |
Aug 09, 2024 | 28.96 | 29.13 | 28.96 | 29.13 | 2,360 | +0.07(+0.24%) |
Aug 08, 2024 | 28.66 | 29.06 | 28.66 | 29.06 | 2,276 | +0.54(+1.89%) |
Aug 07, 2024 | 29.17 | 29.19 | 28.52 | 28.52 | 2,276 | -0.23(-0.80%) |
Aug 06, 2024 | 28.44 | 28.99 | 28.43 | 28.75 | 5,218 | +0.43(+1.52%) |
Aug 05, 2024 | 27.93 | 28.55 | 27.73 | 28.32 | 4,246 | -0.71(-2.44%) |
Aug 02, 2024 | 29.27 | 29.27 | 28.81 | 29.03 | 4,317 | -0.64(-2.16%) |
Aug 01, 2024 | 29.81 | 29.81 | 29.62 | 29.67 | 620 | -0.53(-1.75%) |
Jul 31, 2024 | 30.21 | 30.32 | 30.20 | 30.20 | 3,218 | +0.35(+1.17%) |
Jul 30, 2024 | 29.79 | 29.85 | 29.79 | 29.85 | 942 | -0.04(-0.13%) |
Jul 29, 2024 | 29.91 | 29.92 | 29.83 | 29.89 | 3,258 | +0.05(+0.16%) |
Jul 26, 2024 | 29.85 | 29.87 | 29.80 | 29.84 | 4,319 | +0.31(+1.05%) |
Jul 25, 2024 | 29.64 | 29.84 | 29.53 | 29.53 | 6,640 | +0.15(+0.51%) |
Jul 24, 2024 | 29.80 | 29.98 | 29.38 | 29.38 | 8,260 | -0.54(-1.80%) |
Jul 23, 2024 | 29.92 | 30.02 | 29.92 | 29.92 | 8,677 | -0.04(-0.12%) |
Jul 22, 2024 | 29.92 | 29.98 | 29.76 | 29.96 | 6,743 | +0.14(+0.48%) |
Jul 19, 2024 | 30.16 | 30.16 | 29.81 | 29.81 | 5,427 | -0.32(-1.06%) |
Jul 18, 2024 | 30.37 | 30.37 | 30.13 | 30.13 | 4,661 | -0.17(-0.55%) |
Jul 17, 2024 | 30.60 | 30.62 | 30.30 | 30.30 | 3,779 | -0.33(-1.09%) |
Jul 16, 2024 | 30.32 | 30.63 | 30.27 | 30.63 | 8,915 | +0.47(+1.56%) |
Jul 15, 2024 | 30.18 | 30.33 | 30.16 | 30.16 | 8,152 | +0.18(+0.61%) |
Jul 12, 2024 | 29.90 | 29.98 | 29.87 | 29.98 | 613 | +0.21(+0.71%) |
Jul 11, 2024 | 29.62 | 29.87 | 29.62 | 29.77 | 6,628 | +0.35(+1.18%) |
Jul 10, 2024 | 29.25 | 29.42 | 29.25 | 29.42 | 14,070 | +0.15(+0.51%) |
Jul 09, 2024 | 29.38 | 29.40 | 29.27 | 29.27 | 10,973 | -0.10(-0.33%) |
Jul 08, 2024 | 29.33 | 29.38 | 29.32 | 29.37 | 3,975 | +0.05(+0.18%) |
Jul 05, 2024 | 29.48 | 29.48 | 29.23 | 29.31 | 867 | -0.17(-0.56%) |
Jul 03, 2024 | 29.50 | 29.50 | 29.48 | 29.48 | 465 | +0.24(+0.83%) |
Jul 02, 2024 | 29.13 | 29.24 | 29.13 | 29.24 | 523 | +0.14(+0.49%) |
Jul 01, 2024 | 29.31 | 29.31 | 29.08 | 29.09 | 758 | -0.12(-0.40%) |
Jun 28, 2024 | 29.38 | 29.38 | 29.16 | 29.21 | 533 | -0.02(-0.08%) |
Jun 27, 2024 | 29.11 | 29.24 | 29.07 | 29.24 | 2,511 | +0.16(+0.55%) |
Jun 26, 2024 | 29.10 | 29.10 | 29.03 | 29.07 | 1,267 | -0.12(-0.42%) |
Jun 25, 2024 | 29.23 | 29.23 | 29.04 | 29.20 | 5,731 | -0.00(-0.00%) |
Jun 24, 2024 | 29.01 | 29.30 | 29.01 | 29.20 | 2,503 | +0.23(+0.80%) |
Jun 21, 2024 | 28.91 | 28.97 | 28.85 | 28.97 | 844 | -0.03(-0.11%) |
Jun 20, 2024 | 29.02 | 29.08 | 28.92 | 29.00 | 5,848 | -0.05(-0.17%) |
Jun 18, 2024 | 29.07 | 29.10 | 29.02 | 29.05 | 5,673 | +0.11(+0.37%) |
Jun 17, 2024 | 28.78 | 28.94 | 28.75 | 28.94 | 1,455 | +0.15(+0.52%) |
Jun 14, 2024 | 28.97 | 28.97 | 28.69 | 28.79 | 1,529 | -0.25(-0.85%) |
Jun 13, 2024 | 29.23 | 29.23 | 29.04 | 29.04 | 582 | -0.04(-0.14%) |
Jun 12, 2024 | 29.32 | 29.35 | 29.07 | 29.08 | 2,395 | +0.21(+0.73%) |
Jun 11, 2024 | 28.59 | 28.87 | 28.58 | 28.87 | 1,080 | +0.14(+0.48%) |
Jun 10, 2024 | 28.82 | 28.82 | 28.64 | 28.73 | 3,632 | +0.22(+0.77%) |
Jun 07, 2024 | 28.89 | 28.89 | 28.51 | 28.51 | 3,689 | -0.70(-2.39%) |
Jun 06, 2024 | 28.81 | 29.21 | 28.77 | 29.21 | 7,710 | +0.40(+1.38%) |
Jun 05, 2024 | 28.33 | 28.81 | 28.33 | 28.81 | 3,136 | +0.57(+2.01%) |
Jun 04, 2024 | 28.27 | 28.27 | 28.15 | 28.24 | 2,908 | -0.21(-0.74%) |