Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 30.80 | 30.90 | 30.66 | 30.78 | 4,069 | +0.47(+1.55%) |
Aug 14, 2024 | 30.34 | 30.39 | 30.27 | 30.31 | 15,545 | -0.04(-0.13%) |
Aug 13, 2024 | 30.14 | 30.37 | 30.14 | 30.35 | 9,509 | +0.29(+0.95%) |
Aug 12, 2024 | 30.17 | 30.18 | 30.03 | 30.07 | 7,693 | -0.11(-0.38%) |
Aug 09, 2024 | 30.28 | 30.28 | 30.09 | 30.18 | 4,744 | -0.04(-0.13%) |
Aug 08, 2024 | 29.88 | 30.29 | 29.88 | 30.22 | 7,895 | +0.67(+2.27%) |
Aug 07, 2024 | 30.10 | 30.22 | 29.54 | 29.55 | 10,772 | -0.30(-1.01%) |
Aug 06, 2024 | 29.74 | 30.20 | 29.74 | 29.85 | 13,064 | +0.12(+0.42%) |
Aug 05, 2024 | 29.40 | 30.03 | 29.40 | 29.73 | 20,944 | -0.67(-2.22%) |
Aug 02, 2024 | 30.56 | 30.78 | 30.23 | 30.40 | 19,024 | -0.80(-2.56%) |
Aug 01, 2024 | 31.65 | 31.79 | 31.01 | 31.20 | 41,484 | -0.67(-2.10%) |
Jul 31, 2024 | 31.83 | 32.08 | 31.64 | 31.87 | 4,885 | +0.21(+0.67%) |
Jul 30, 2024 | 31.63 | 31.71 | 31.52 | 31.66 | 27,433 | +0.02(+0.06%) |
Jul 29, 2024 | 31.62 | 31.73 | 31.47 | 31.64 | 9,118 | +0.14(+0.44%) |
Jul 26, 2024 | 31.37 | 31.57 | 31.35 | 31.50 | 3,405 | +0.38(+1.22%) |
Jul 25, 2024 | 30.98 | 31.35 | 30.98 | 31.12 | 9,317 | +0.29(+0.93%) |
Jul 24, 2024 | 31.17 | 31.29 | 30.83 | 30.83 | 5,865 | -0.49(-1.56%) |
Jul 23, 2024 | 31.07 | 31.38 | 31.07 | 31.32 | 10,831 | +0.08(+0.24%) |
Jul 22, 2024 | 31.06 | 31.32 | 30.82 | 31.24 | 111,993 | +0.36(+1.17%) |
Jul 19, 2024 | 31.03 | 31.05 | 30.88 | 30.88 | 4,440 | -0.23(-0.75%) |
Jul 18, 2024 | 31.31 | 31.57 | 31.03 | 31.12 | 6,438 | -0.23(-0.75%) |
Jul 17, 2024 | 31.60 | 31.70 | 31.35 | 31.35 | 6,253 | -0.34(-1.07%) |
Jul 16, 2024 | 31.12 | 31.72 | 31.12 | 31.69 | 6,661 | +0.69(+2.23%) |
Jul 15, 2024 | 30.94 | 31.08 | 30.91 | 31.00 | 10,535 | +0.24(+0.79%) |
Jul 12, 2024 | 30.71 | 30.90 | 30.70 | 30.76 | 10,492 | +0.25(+0.81%) |
Jul 11, 2024 | 30.21 | 30.55 | 30.21 | 30.51 | 33,812 | +0.49(+1.64%) |
Jul 10, 2024 | 29.82 | 30.02 | 29.75 | 30.02 | 25,115 | +0.33(+1.11%) |
Jul 09, 2024 | 29.80 | 29.81 | 29.67 | 29.69 | 44,087 | -0.14(-0.46%) |
Jul 08, 2024 | 30.11 | 30.11 | 29.81 | 29.82 | 6,510 | +0.04(+0.14%) |
Jul 05, 2024 | 29.67 | 29.78 | 29.63 | 29.78 | 2,456 | -0.22(-0.72%) |
Jul 03, 2024 | 30.04 | 30.04 | 29.92 | 30.00 | 3,991 | -0.04(-0.13%) |
Jul 02, 2024 | 29.85 | 30.04 | 29.68 | 30.04 | 8,931 | +0.11(+0.38%) |
Jul 01, 2024 | 30.13 | 30.27 | 29.86 | 29.93 | 82,366 | -0.18(-0.60%) |
Jun 28, 2024 | 30.29 | 30.32 | 30.02 | 30.11 | 6,075 | -0.02(-0.08%) |
Jun 27, 2024 | 29.90 | 30.13 | 29.90 | 30.13 | 23,812 | +0.36(+1.21%) |
Jun 26, 2024 | 29.88 | 29.94 | 29.77 | 29.77 | 2,151 | -0.32(-1.06%) |
Jun 25, 2024 | 30.06 | 30.15 | 30.00 | 30.09 | 8,829 | -0.17(-0.57%) |
Jun 24, 2024 | 30.06 | 30.41 | 30.06 | 30.26 | 11,914 | +0.17(+0.56%) |
Jun 21, 2024 | 29.99 | 30.10 | 29.99 | 30.09 | 17,341 | +0.11(+0.37%) |
Jun 20, 2024 | 30.02 | 30.04 | 29.98 | 29.98 | 20,124 | -0.05(-0.16%) |
Jun 18, 2024 | 30.02 | 30.05 | 29.81 | 30.03 | 36,924 | +0.13(+0.42%) |
Jun 17, 2024 | 29.47 | 29.90 | 29.47 | 29.90 | 15,578 | +0.37(+1.25%) |
Jun 14, 2024 | 29.56 | 29.56 | 29.41 | 29.53 | 4,957 | -0.30(-1.00%) |
Jun 13, 2024 | 30.00 | 30.00 | 29.79 | 29.83 | 4,920 | -0.16(-0.55%) |
Jun 12, 2024 | 30.04 | 30.04 | 29.95 | 30.00 | 13,052 | +0.52(+1.76%) |
Jun 11, 2024 | 29.42 | 29.49 | 29.35 | 29.48 | 2,633 | -0.13(-0.43%) |
Jun 10, 2024 | 29.45 | 29.65 | 29.45 | 29.61 | 5,684 | +0.03(+0.11%) |
Jun 07, 2024 | 29.59 | 29.64 | 29.58 | 29.58 | 4,226 | -0.11(-0.36%) |
Jun 06, 2024 | 29.78 | 29.84 | 29.66 | 29.68 | 7,792 | -0.18(-0.59%) |
Jun 05, 2024 | 29.75 | 29.91 | 29.75 | 29.86 | 8,592 | +0.23(+0.76%) |
Jun 04, 2024 | 29.59 | 29.68 | 29.59 | 29.63 | 2,733 | -0.24(-0.80%) |