Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.40 | 30.40 | 30.37 | 30.38 | 2,196 | +0.18(+0.58%) |
Aug 22, 2024 | 30.22 | 30.25 | 30.20 | 30.20 | 3,691 | -0.08(-0.25%) |
Aug 21, 2024 | 30.26 | 30.28 | 30.26 | 30.28 | 417 | +0.08(+0.28%) |
Aug 20, 2024 | 30.23 | 30.24 | 30.15 | 30.20 | 1,510 | -0.04(-0.15%) |
Aug 19, 2024 | 30.19 | 30.27 | 30.09 | 30.24 | 1,376 | +0.21(+0.70%) |
Aug 16, 2024 | 30.00 | 30.06 | 29.97 | 30.03 | 2,880 | +0.10(+0.34%) |
Aug 15, 2024 | 29.95 | 29.97 | 29.90 | 29.93 | 1,988 | +0.25(+0.84%) |
Aug 14, 2024 | 29.63 | 29.68 | 29.62 | 29.68 | 2,282 | +0.09(+0.32%) |
Aug 13, 2024 | 29.52 | 29.59 | 29.52 | 29.59 | 3,062 | +0.41(+1.42%) |
Aug 12, 2024 | 29.14 | 29.28 | 29.14 | 29.17 | 8,796 | -0.04(-0.13%) |
Aug 09, 2024 | 29.09 | 29.21 | 29.08 | 29.21 | 733 | +0.14(+0.49%) |
Aug 08, 2024 | 29.03 | 29.08 | 29.01 | 29.07 | 1,812 | +0.38(+1.34%) |
Aug 07, 2024 | 29.04 | 29.04 | 28.68 | 28.68 | 752 | +0.10(+0.34%) |
Aug 06, 2024 | 28.53 | 28.60 | 28.53 | 28.59 | 8,828 | +0.07(+0.26%) |
Aug 05, 2024 | 28.36 | 28.64 | 28.36 | 28.51 | 136,211 | -0.47(-1.62%) |
Aug 02, 2024 | 28.92 | 28.98 | 28.92 | 28.98 | 12,893 | -0.38(-1.31%) |
Aug 01, 2024 | 29.39 | 29.40 | 29.28 | 29.37 | 1,949 | -0.53(-1.76%) |
Jul 31, 2024 | 29.81 | 29.94 | 29.81 | 29.89 | 35,420 | +0.25(+0.84%) |
Jul 30, 2024 | 29.63 | 29.66 | 29.56 | 29.64 | 1,388 | +0.04(+0.14%) |
Jul 29, 2024 | 29.56 | 29.64 | 29.53 | 29.60 | 4,161 | -0.06(-0.19%) |
Jul 26, 2024 | 29.66 | 29.67 | 29.62 | 29.66 | 2,441 | +0.23(+0.77%) |
Jul 25, 2024 | 29.32 | 29.55 | 29.32 | 29.43 | 2,873 | -0.12(-0.42%) |
Jul 24, 2024 | 29.67 | 29.68 | 29.53 | 29.56 | 13,158 | -0.24(-0.80%) |
Jul 23, 2024 | 29.76 | 29.85 | 29.76 | 29.79 | 796 | -0.06(-0.18%) |
Jul 22, 2024 | 29.77 | 29.87 | 29.77 | 29.85 | 1,333 | +0.20(+0.67%) |
Jul 19, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 100 | -0.09(-0.30%) |
Jul 18, 2024 | 29.88 | 29.88 | 29.74 | 29.74 | 1,704 | -0.14(-0.48%) |
Jul 17, 2024 | 29.88 | 29.91 | 29.87 | 29.88 | 4,046 | -0.08(-0.26%) |
Jul 16, 2024 | 29.88 | 29.96 | 29.88 | 29.96 | 1,573 | +0.07(+0.24%) |
Jul 15, 2024 | 29.96 | 29.96 | 29.87 | 29.89 | 2,196 | -0.11(-0.36%) |
Jul 12, 2024 | 30.01 | 30.03 | 30.00 | 30.00 | 2,820 | +0.13(+0.44%) |
Jul 11, 2024 | 29.93 | 29.93 | 29.83 | 29.87 | 36,138 | +0.03(+0.10%) |
Jul 10, 2024 | 29.78 | 29.84 | 29.75 | 29.84 | 1,517 | +0.23(+0.78%) |
Jul 09, 2024 | 29.61 | 29.67 | 29.57 | 29.61 | 15,921 | -0.09(-0.30%) |
Jul 08, 2024 | 29.71 | 29.71 | 29.64 | 29.70 | 8,675 | -0.03(-0.12%) |
Jul 05, 2024 | 29.74 | 29.74 | 29.73 | 29.73 | 2,379 | +0.13(+0.44%) |
Jul 03, 2024 | 29.57 | 29.62 | 29.56 | 29.61 | 3,692 | +0.20(+0.68%) |
Jul 02, 2024 | 29.19 | 29.41 | 29.19 | 29.41 | 3,595 | +0.04(+0.14%) |
Jul 01, 2024 | 29.35 | 29.38 | 29.33 | 29.36 | 3,747 | +0.08(+0.27%) |
Jun 28, 2024 | 29.27 | 29.30 | 29.25 | 29.29 | 4,380 | +0.04(+0.12%) |
Jun 27, 2024 | 29.29 | 29.29 | 29.21 | 29.25 | 7,576 | +0.01(+0.03%) |
Jun 26, 2024 | 29.15 | 29.25 | 29.15 | 29.24 | 16,026 | -0.14(-0.49%) |
Jun 25, 2024 | 29.36 | 29.38 | 29.36 | 29.38 | 787 | +0.05(+0.17%) |
Jun 24, 2024 | 29.36 | 29.36 | 29.28 | 29.34 | 15,711 | +0.16(+0.55%) |
Jun 21, 2024 | 29.27 | 29.27 | 29.13 | 29.17 | 3,474 | -0.13(-0.44%) |
Jun 20, 2024 | 29.18 | 29.30 | 29.18 | 29.30 | 1,610 | +0.04(+0.13%) |
Jun 18, 2024 | 29.20 | 29.27 | 29.20 | 29.27 | 1,601 | +0.08(+0.29%) |
Jun 17, 2024 | 29.15 | 29.22 | 29.14 | 29.18 | 35,779 | +0.08(+0.27%) |
Jun 14, 2024 | 29.16 | 29.16 | 29.06 | 29.10 | 4,663 | -0.23(-0.79%) |
Jun 13, 2024 | 29.34 | 29.34 | 29.26 | 29.33 | 7,231 | -0.21(-0.72%) |
Jun 12, 2024 | 29.59 | 29.65 | 29.52 | 29.55 | 27,021 | +0.19(+0.65%) |
Jun 11, 2024 | 29.41 | 29.41 | 29.33 | 29.36 | 854 | -0.18(-0.62%) |
Jun 10, 2024 | 29.55 | 29.55 | 29.54 | 29.54 | 1,270 | -0.01(-0.04%) |
Jun 07, 2024 | 29.55 | 29.59 | 29.55 | 29.55 | 1,178 | -0.12(-0.39%) |
Jun 06, 2024 | 29.65 | 29.69 | 29.65 | 29.67 | 4,862 | +0.04(+0.12%) |
Jun 05, 2024 | 29.57 | 29.64 | 29.55 | 29.63 | 25,022 | +0.09(+0.31%) |
Jun 04, 2024 | 29.49 | 29.54 | 29.48 | 29.54 | 3,431 | -0.01(-0.03%) |