Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 14, 2024 | 30.93 | 31.02 | 30.93 | 31.02 | 859 | +0.28(+0.90%) |
Aug 13, 2024 | 30.34 | 30.92 | 30.34 | 30.75 | 2,214 | +0.44(+1.44%) |
Aug 12, 2024 | 30.34 | 30.36 | 30.31 | 30.31 | 1,138 | -0.04(-0.12%) |
Aug 09, 2024 | 30.23 | 30.35 | 30.04 | 30.35 | 627 | +0.12(+0.41%) |
Aug 08, 2024 | 30.03 | 30.22 | 30.03 | 30.22 | 1,295 | +0.61(+2.05%) |
Aug 07, 2024 | 30.14 | 30.14 | 29.61 | 29.61 | 1,671 | -0.10(-0.34%) |
Aug 06, 2024 | 29.84 | 29.98 | 29.72 | 29.72 | 1,332 | +0.27(+0.90%) |
Aug 05, 2024 | 29.67 | 29.67 | 29.45 | 29.45 | 2,379 | -0.76(-2.50%) |
Aug 02, 2024 | 29.99 | 30.22 | 29.92 | 30.21 | 5,005 | -0.77(-2.48%) |
Aug 01, 2024 | 31.55 | 31.55 | 30.96 | 30.98 | 798 | -0.76(-2.41%) |
Jul 31, 2024 | 31.73 | 31.84 | 31.51 | 31.74 | 948 | +0.43(+1.38%) |
Jul 30, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 341 | -0.09(-0.28%) |
Jul 29, 2024 | 31.39 | 31.39 | 31.20 | 31.39 | 518 | -0.09(-0.29%) |
Jul 26, 2024 | 31.50 | 31.59 | 31.48 | 31.48 | 2,731 | +0.55(+1.79%) |
Jul 25, 2024 | 30.99 | 31.44 | 30.93 | 30.93 | 3,328 | -0.15(-0.47%) |
Jul 24, 2024 | 31.29 | 31.29 | 31.08 | 31.08 | 1,166 | -0.56(-1.77%) |
Jul 23, 2024 | 31.21 | 31.64 | 31.21 | 31.64 | 5,641 | -0.07(-0.21%) |
Jul 22, 2024 | 31.87 | 31.89 | 31.70 | 31.70 | 513 | +0.10(+0.30%) |
Jul 19, 2024 | 33.14 | 33.14 | 31.50 | 31.61 | 1,066 | +0.07(+0.22%) |
Jul 18, 2024 | 31.96 | 32.00 | 31.54 | 31.54 | 3,743 | -0.26(-0.81%) |
Jul 17, 2024 | 31.69 | 31.98 | 31.61 | 31.79 | 2,507 | -0.33(-1.04%) |
Jul 16, 2024 | 31.77 | 32.12 | 31.77 | 32.12 | 3,950 | +0.35(+1.10%) |
Jul 15, 2024 | 31.62 | 32.05 | 31.62 | 31.77 | 960 | -0.05(-0.14%) |
Jul 12, 2024 | 31.74 | 31.85 | 31.60 | 31.82 | 1,723 | +0.23(+0.74%) |
Jul 11, 2024 | 31.74 | 31.74 | 31.59 | 31.59 | 246 | +0.21(+0.67%) |
Jul 10, 2024 | 31.35 | 31.39 | 31.12 | 31.38 | 6,813 | +0.26(+0.84%) |
Jul 09, 2024 | 30.93 | 31.16 | 30.93 | 31.11 | 2,533 | -0.05(-0.16%) |
Jul 08, 2024 | 31.02 | 31.23 | 31.02 | 31.16 | 2,829 | -0.05(-0.15%) |
Jul 05, 2024 | 31.02 | 31.21 | 31.02 | 31.21 | 970 | +0.13(+0.42%) |
Jul 03, 2024 | 31.24 | 31.24 | 31.04 | 31.08 | 1,056 | +0.13(+0.42%) |
Jul 02, 2024 | 30.83 | 31.01 | 30.79 | 30.95 | 3,876 | +0.16(+0.52%) |
Jul 01, 2024 | 30.95 | 30.95 | 30.73 | 30.79 | 1,715 | +0.04(+0.13%) |
Jun 28, 2024 | 30.86 | 30.93 | 30.75 | 30.75 | 4,676 | +0.16(+0.54%) |
Jun 27, 2024 | 30.57 | 30.71 | 30.55 | 30.59 | 1,831 | -0.16(-0.52%) |
Jun 26, 2024 | 30.65 | 30.77 | 30.57 | 30.75 | 1,479 | -0.27(-0.87%) |
Jun 25, 2024 | 31.02 | 31.03 | 31.02 | 31.02 | 1,952 | -0.13(-0.42%) |
Jun 24, 2024 | 31.11 | 31.14 | 31.11 | 31.14 | 723 | +0.29(+0.92%) |
Jun 21, 2024 | 30.47 | 30.94 | 30.47 | 30.86 | 1,373 | -0.14(-0.45%) |
Jun 20, 2024 | 31.24 | 31.26 | 30.45 | 31.00 | 3,895 | -0.13(-0.41%) |
Jun 18, 2024 | 31.29 | 31.29 | 30.96 | 31.13 | 1,717 | +0.38(+1.23%) |
Jun 17, 2024 | 30.68 | 30.90 | 30.53 | 30.75 | 1,530 | +0.44(+1.46%) |
Jun 14, 2024 | 30.10 | 30.50 | 30.10 | 30.31 | 1,922 | -0.42(-1.38%) |
Jun 13, 2024 | 30.86 | 30.86 | 30.73 | 30.73 | 893 | -0.11(-0.35%) |
Jun 12, 2024 | 30.68 | 31.01 | 30.68 | 30.84 | 2,570 | +0.08(+0.25%) |
Jun 11, 2024 | 30.68 | 30.76 | 30.58 | 30.76 | 663 | -0.10(-0.31%) |
Jun 10, 2024 | 30.79 | 30.97 | 30.79 | 30.86 | 674 | -0.06(-0.20%) |
Jun 07, 2024 | 31.01 | 31.01 | 30.86 | 30.92 | 1,364 | -0.10(-0.34%) |
Jun 06, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 56 | +0.11(+0.37%) |
Jun 05, 2024 | 30.78 | 30.95 | 30.78 | 30.91 | 1,048 | +0.10(+0.32%) |
Jun 04, 2024 | 31.01 | 31.01 | 30.81 | 30.81 | 751 | -0.14(-0.45%) |