Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 30.06 | 30.37 | 29.96 | 30.18 | 3,407 | +0.30(+1.02%) |
Aug 14, 2024 | 29.64 | 29.94 | 29.64 | 29.88 | 2,956 | +0.09(+0.32%) |
Aug 13, 2024 | 29.41 | 31.54 | 29.41 | 29.79 | 4,143 | +0.56(+1.93%) |
Aug 12, 2024 | 29.37 | 29.37 | 29.18 | 29.22 | 15,021 | +0.13(+0.46%) |
Aug 09, 2024 | 28.95 | 29.24 | 28.95 | 29.09 | 41,367 | -0.02(-0.08%) |
Aug 08, 2024 | 28.77 | 29.11 | 28.57 | 29.11 | 4,821 | +0.84(+2.97%) |
Aug 07, 2024 | 28.67 | 28.87 | 28.25 | 28.27 | 18,166 | +0.06(+0.21%) |
Aug 06, 2024 | 27.70 | 28.21 | 27.69 | 28.21 | 10,089 | +0.68(+2.45%) |
Aug 05, 2024 | 27.59 | 27.64 | 27.41 | 27.53 | 2,608 | -1.24(-4.30%) |
Aug 02, 2024 | 28.67 | 28.82 | 28.53 | 28.77 | 126,935 | -0.67(-2.29%) |
Aug 01, 2024 | 29.84 | 29.84 | 29.34 | 29.45 | 12,365 | -0.50(-1.65%) |
Jul 31, 2024 | 29.79 | 29.94 | 29.79 | 29.94 | 712,693 | +0.53(+1.79%) |
Jul 30, 2024 | 29.46 | 29.46 | 29.23 | 29.41 | 16,012 | +0.00(+0.01%) |
Jul 29, 2024 | 29.59 | 29.59 | 29.40 | 29.41 | 54,582 | -0.28(-0.94%) |
Jul 26, 2024 | 29.78 | 29.83 | 29.65 | 29.69 | 12,043 | +0.36(+1.22%) |
Jul 25, 2024 | 29.46 | 29.58 | 29.21 | 29.33 | 4,670 | -0.22(-0.75%) |
Jul 24, 2024 | 29.92 | 29.92 | 29.55 | 29.55 | 3,543 | -0.72(-2.36%) |
Jul 23, 2024 | 30.37 | 30.37 | 30.27 | 30.27 | 527 | -0.05(-0.18%) |
Jul 22, 2024 | 30.23 | 30.38 | 30.23 | 30.32 | 3,437 | +0.04(+0.12%) |
Jul 19, 2024 | 30.47 | 30.47 | 30.24 | 30.29 | 2,899 | -0.34(-1.12%) |
Jul 18, 2024 | 30.71 | 30.71 | 30.54 | 30.63 | 2,538 | -0.24(-0.77%) |
Jul 17, 2024 | 30.97 | 30.97 | 30.87 | 30.87 | 2,031 | -0.56(-1.79%) |
Jul 16, 2024 | 31.25 | 31.43 | 31.25 | 31.43 | 2,521 | +0.43(+1.38%) |
Jul 15, 2024 | 31.23 | 31.23 | 30.69 | 31.00 | 2,533 | -0.25(-0.79%) |
Jul 12, 2024 | 31.26 | 31.36 | 31.25 | 31.25 | 6,562 | +0.15(+0.47%) |
Jul 11, 2024 | 31.31 | 31.35 | 31.10 | 31.10 | 4,356 | +0.05(+0.16%) |
Jul 10, 2024 | 31.07 | 31.11 | 30.92 | 31.05 | 7,239 | +0.13(+0.41%) |
Jul 09, 2024 | 31.01 | 31.02 | 30.83 | 30.93 | 28,002 | +0.06(+0.21%) |
Jul 08, 2024 | 30.90 | 30.90 | 30.76 | 30.86 | 6,579 | +0.15(+0.47%) |
Jul 05, 2024 | 30.50 | 30.73 | 30.25 | 30.72 | 6,428 | +0.32(+1.05%) |
Jul 03, 2024 | 30.38 | 30.41 | 30.36 | 30.40 | 2,360 | +0.19(+0.63%) |
Jul 02, 2024 | 30.13 | 30.25 | 30.09 | 30.21 | 2,229 | +0.13(+0.43%) |
Jul 01, 2024 | 30.27 | 30.27 | 29.99 | 30.08 | 1,666 | -0.32(-1.05%) |
Jun 28, 2024 | 30.40 | 30.40 | 30.30 | 30.40 | 2,225 | +0.22(+0.73%) |
Jun 27, 2024 | 30.10 | 30.22 | 30.10 | 30.18 | 6,346 | +0.47(+1.59%) |
Jun 26, 2024 | 29.92 | 29.92 | 29.05 | 29.71 | 114,487 | -0.29(-0.96%) |
Jun 25, 2024 | 29.88 | 30.04 | 29.87 | 29.99 | 6,353 | -0.04(-0.14%) |
Jun 24, 2024 | 30.19 | 30.19 | 29.96 | 30.04 | 4,945 | -0.04(-0.12%) |
Jun 21, 2024 | 30.09 | 30.14 | 30.04 | 30.07 | 6,705 | +0.01(+0.02%) |
Jun 20, 2024 | 30.25 | 30.25 | 29.96 | 30.07 | 4,831 | +0.12(+0.40%) |
Jun 18, 2024 | 29.83 | 29.98 | 29.83 | 29.95 | 5,289 | +0.34(+1.16%) |
Jun 17, 2024 | 29.28 | 29.80 | 29.28 | 29.61 | 5,278 | +0.25(+0.87%) |
Jun 14, 2024 | 29.32 | 29.46 | 28.94 | 29.35 | 9,522 | +0.16(+0.56%) |
Jun 13, 2024 | 29.24 | 29.65 | 29.13 | 29.19 | 1,617 | -0.29(-0.97%) |
Jun 12, 2024 | 29.54 | 29.62 | 29.44 | 29.48 | 4,687 | +0.46(+1.58%) |
Jun 11, 2024 | 28.92 | 29.10 | 28.91 | 29.02 | 3,367 | -0.07(-0.25%) |
Jun 10, 2024 | 29.05 | 29.17 | 28.85 | 29.09 | 15,523 | +0.09(+0.31%) |
Jun 07, 2024 | 29.41 | 29.41 | 28.82 | 29.00 | 36,156 | -0.67(-2.26%) |
Jun 06, 2024 | 29.64 | 29.74 | 29.64 | 29.67 | 8,414 | +0.28(+0.95%) |
Jun 05, 2024 | 29.28 | 29.43 | 29.27 | 29.39 | 9,958 | +0.47(+1.63%) |
Jun 04, 2024 | 28.93 | 28.98 | 28.75 | 28.92 | 16,147 | -0.14(-0.47%) |