Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.18 | 30.30 | 30.18 | 30.30 | 5,602 | +0.47(+1.58%) |
Aug 22, 2024 | 29.89 | 29.89 | 29.82 | 29.82 | 693 | -0.07(-0.22%) |
Aug 21, 2024 | 29.84 | 29.91 | 29.84 | 29.89 | 2,438 | +0.01(+0.03%) |
Aug 20, 2024 | 29.87 | 29.88 | 29.85 | 29.88 | 2,908 | +0.01(+0.03%) |
Aug 19, 2024 | 29.93 | 29.93 | 29.86 | 29.87 | 4,254 | +0.21(+0.70%) |
Aug 16, 2024 | 29.66 | 29.72 | 29.65 | 29.66 | 5,397 | +0.44(+1.50%) |
Aug 15, 2024 | 29.11 | 29.26 | 29.11 | 29.23 | 4,392 | +0.25(+0.86%) |
Aug 14, 2024 | 28.99 | 29.00 | 28.98 | 28.98 | 1,283 | +0.12(+0.41%) |
Aug 13, 2024 | 28.87 | 28.90 | 28.77 | 28.86 | 2,354 | -0.09(-0.31%) |
Aug 12, 2024 | 28.98 | 28.99 | 28.92 | 28.95 | 2,351 | +0.12(+0.42%) |
Aug 09, 2024 | 28.74 | 28.86 | 28.73 | 28.83 | 858 | +0.01(+0.03%) |
Aug 08, 2024 | 28.87 | 28.88 | 28.71 | 28.82 | 5,110 | +0.31(+1.07%) |
Aug 07, 2024 | 28.59 | 28.59 | 28.51 | 28.51 | 622 | +0.23(+0.80%) |
Aug 06, 2024 | 28.23 | 28.39 | 28.23 | 28.29 | 4,492 | +0.16(+0.58%) |
Aug 05, 2024 | 28.10 | 28.25 | 27.74 | 28.12 | 6,190 | -0.69(-2.39%) |
Aug 02, 2024 | 28.82 | 28.82 | 28.76 | 28.81 | 1,619 | -0.05(-0.18%) |
Aug 01, 2024 | 28.99 | 28.99 | 28.83 | 28.86 | 3,789 | -0.34(-1.15%) |
Jul 31, 2024 | 29.13 | 29.21 | 29.13 | 29.20 | 4,956 | -0.02(-0.06%) |
Jul 30, 2024 | 29.22 | 29.22 | 29.17 | 29.21 | 4,033 | -0.05(-0.18%) |
Jul 29, 2024 | 29.23 | 29.27 | 29.20 | 29.27 | 4,399 | +0.06(+0.21%) |
Jul 26, 2024 | 29.19 | 29.24 | 29.19 | 29.21 | 1,100 | +0.49(+1.70%) |
Jul 25, 2024 | 28.74 | 28.82 | 28.72 | 28.72 | 3,425 | +0.26(+0.92%) |
Jul 24, 2024 | 28.61 | 28.61 | 28.45 | 28.45 | 3,569 | +0.21(+0.74%) |
Jul 23, 2024 | 28.37 | 28.56 | 28.17 | 28.25 | 5,526 | -0.14(-0.51%) |
Jul 22, 2024 | 28.38 | 28.43 | 28.36 | 28.39 | 3,633 | +0.18(+0.64%) |
Jul 19, 2024 | 28.26 | 28.26 | 28.20 | 28.21 | 2,890 | -0.30(-1.07%) |
Jul 18, 2024 | 28.60 | 28.60 | 28.48 | 28.51 | 1,884 | -0.08(-0.27%) |
Jul 17, 2024 | 28.61 | 28.63 | 28.59 | 28.59 | 5,867 | -0.05(-0.17%) |
Jul 16, 2024 | 28.61 | 28.69 | 28.61 | 28.64 | 7,190 | +0.10(+0.35%) |
Jul 15, 2024 | 28.52 | 28.58 | 28.52 | 28.54 | 3,618 | +0.01(+0.04%) |
Jul 12, 2024 | 28.49 | 28.53 | 28.49 | 28.53 | 680 | +0.03(+0.09%) |
Jul 11, 2024 | 28.57 | 28.57 | 28.50 | 28.50 | 2,341 | +0.06(+0.20%) |
Jul 10, 2024 | 28.40 | 28.47 | 28.39 | 28.45 | 16,149 | -0.07(-0.25%) |
Jul 09, 2024 | 28.49 | 28.53 | 28.49 | 28.52 | 970 | +0.12(+0.43%) |
Jul 08, 2024 | 28.44 | 28.44 | 28.39 | 28.39 | 1,580 | -0.07(-0.23%) |
Jul 05, 2024 | 28.51 | 28.51 | 28.42 | 28.46 | 2,368 | +0.03(+0.09%) |
Jul 03, 2024 | 28.39 | 28.45 | 28.39 | 28.43 | 5,942 | +0.05(+0.18%) |
Jul 02, 2024 | 28.39 | 28.41 | 28.35 | 28.38 | 4,209 | -0.12(-0.42%) |
Jul 01, 2024 | 28.51 | 28.52 | 28.43 | 28.50 | 4,289 | +0.30(+1.08%) |
Jun 28, 2024 | 28.23 | 28.26 | 28.20 | 28.20 | 1,296 | +0.25(+0.90%) |
Jun 27, 2024 | 27.95 | 27.99 | 27.95 | 27.95 | 4,127 | +0.15(+0.54%) |
Jun 26, 2024 | 27.77 | 27.81 | 27.77 | 27.80 | 9,717 | +0.12(+0.44%) |
Jun 25, 2024 | 27.68 | 27.70 | 27.65 | 27.68 | 1,002 | +0.04(+0.15%) |
Jun 24, 2024 | 27.73 | 27.73 | 27.58 | 27.64 | 6,016 | +0.21(+0.78%) |
Jun 21, 2024 | 27.47 | 27.47 | 27.42 | 27.43 | 9,281 | -0.03(-0.12%) |
Jun 20, 2024 | 27.44 | 27.47 | 27.40 | 27.46 | 2,400 | -0.22(-0.79%) |
Jun 18, 2024 | 27.61 | 27.68 | 27.61 | 27.68 | 1,081 | +0.09(+0.34%) |
Jun 17, 2024 | 27.52 | 27.58 | 27.52 | 27.58 | 1,157 | +0.06(+0.20%) |
Jun 14, 2024 | 27.41 | 27.53 | 27.41 | 27.53 | 236 | +0.32(+1.16%) |
Jun 13, 2024 | 27.19 | 27.24 | 27.20 | 27.21 | 5,265 | -0.03(-0.12%) |
Jun 12, 2024 | 27.32 | 27.32 | 27.24 | 27.24 | 563 | +0.14(+0.52%) |
Jun 11, 2024 | 27.02 | 27.10 | 27.02 | 27.10 | 1,375 | +0.06(+0.24%) |
Jun 10, 2024 | 27.03 | 27.06 | 27.01 | 27.04 | 3,112 | +0.19(+0.71%) |
Jun 07, 2024 | 26.84 | 26.95 | 26.84 | 26.84 | 4,230 | +0.30(+1.11%) |
Jun 06, 2024 | 26.55 | 26.57 | 26.47 | 26.55 | 1,090 | +0.26(+1.00%) |
Jun 05, 2024 | 26.16 | 26.29 | 26.16 | 26.29 | 2,479 | +0.66(+2.59%) |
Jun 04, 2024 | 25.51 | 25.65 | 25.46 | 25.62 | 5,466 | -0.99(-3.71%) |