Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 15, 2024 | 29.89 | 30.06 | 29.84 | 29.98 | 2,706 | +0.45(+1.52%) |
Aug 14, 2024 | 29.50 | 29.55 | 29.46 | 29.53 | 5,974 | -0.02(-0.07%) |
Aug 13, 2024 | 29.26 | 29.56 | 29.26 | 29.55 | 2,569 | +0.38(+1.30%) |
Aug 12, 2024 | 29.51 | 29.51 | 29.14 | 29.17 | 12,829 | -0.15(-0.52%) |
Aug 09, 2024 | 29.27 | 29.32 | 29.27 | 29.32 | 659 | -0.16(-0.53%) |
Aug 08, 2024 | 29.19 | 29.49 | 29.19 | 29.48 | 11,365 | +0.65(+2.25%) |
Aug 07, 2024 | 29.56 | 29.56 | 28.82 | 28.83 | 6,396 | -0.31(-1.06%) |
Aug 06, 2024 | 29.18 | 29.22 | 29.14 | 29.14 | 4,204 | +0.23(+0.80%) |
Aug 05, 2024 | 28.83 | 29.24 | 28.83 | 28.91 | 16,313 | -0.88(-2.95%) |
Aug 02, 2024 | 29.47 | 29.80 | 29.47 | 29.79 | 5,620 | -0.59(-1.95%) |
Aug 01, 2024 | 31.25 | 31.26 | 30.23 | 30.38 | 4,932 | -0.60(-1.93%) |
Jul 31, 2024 | 31.05 | 31.30 | 30.98 | 30.98 | 13,555 | +0.18(+0.58%) |
Jul 30, 2024 | 30.75 | 30.85 | 30.69 | 30.80 | 15,861 | +0.28(+0.92%) |
Jul 29, 2024 | 30.56 | 30.64 | 30.48 | 30.52 | 7,250 | -0.14(-0.46%) |
Jul 26, 2024 | 30.64 | 30.70 | 30.48 | 30.66 | 15,989 | +0.56(+1.86%) |
Jul 25, 2024 | 29.55 | 30.62 | 29.55 | 30.10 | 32,914 | +0.52(+1.76%) |
Jul 24, 2024 | 29.95 | 29.97 | 29.58 | 29.58 | 11,535 | -0.52(-1.73%) |
Jul 23, 2024 | 30.01 | 30.17 | 30.01 | 30.10 | 341,402 | +0.03(+0.10%) |
Jul 22, 2024 | 30.10 | 30.10 | 29.60 | 30.07 | 9,964 | +0.33(+1.11%) |
Jul 19, 2024 | 29.82 | 29.85 | 29.74 | 29.74 | 5,724 | -0.32(-1.06%) |
Jul 18, 2024 | 30.62 | 30.62 | 30.06 | 30.06 | 2,777 | -0.35(-1.14%) |
Jul 17, 2024 | 30.26 | 30.45 | 30.26 | 30.41 | 6,467 | -0.09(-0.30%) |
Jul 16, 2024 | 30.20 | 30.50 | 30.20 | 30.50 | 2,382 | +0.53(+1.76%) |
Jul 15, 2024 | 29.77 | 30.03 | 29.71 | 29.97 | 21,746 | +0.42(+1.41%) |
Jul 12, 2024 | 29.46 | 29.63 | 29.46 | 29.55 | 8,099 | +0.35(+1.21%) |
Jul 11, 2024 | 29.11 | 29.20 | 29.03 | 29.20 | 9,307 | +0.67(+2.35%) |
Jul 10, 2024 | 28.42 | 28.53 | 28.40 | 28.53 | 13,680 | +0.05(+0.18%) |
Jul 09, 2024 | 28.55 | 28.64 | 28.38 | 28.48 | 18,265 | -0.16(-0.55%) |
Jul 08, 2024 | 28.69 | 28.69 | 28.61 | 28.64 | 5,792 | +0.14(+0.48%) |
Jul 05, 2024 | 28.53 | 28.53 | 28.38 | 28.50 | 3,261 | -0.03(-0.11%) |
Jul 03, 2024 | 28.55 | 28.56 | 28.53 | 28.53 | 519 | -0.02(-0.07%) |
Jul 02, 2024 | 28.50 | 28.57 | 28.46 | 28.55 | 4,113 | +0.17(+0.60%) |
Jul 01, 2024 | 28.46 | 28.47 | 28.38 | 28.38 | 6,872 | -0.26(-0.91%) |
Jun 28, 2024 | 28.62 | 28.66 | 28.55 | 28.64 | 12,403 | +0.11(+0.39%) |
Jun 27, 2024 | 28.45 | 28.53 | 28.40 | 28.53 | 9,856 | +0.16(+0.56%) |
Jun 26, 2024 | 28.30 | 28.37 | 28.30 | 28.37 | 8,983 | -0.08(-0.28%) |
Jun 25, 2024 | 28.49 | 28.61 | 28.32 | 28.45 | 64,165 | -0.11(-0.39%) |
Jun 24, 2024 | 28.55 | 28.78 | 28.55 | 28.56 | 7,776 | +0.04(+0.15%) |
Jun 21, 2024 | 28.34 | 28.52 | 28.32 | 28.52 | 3,625 | +0.11(+0.38%) |
Jun 20, 2024 | 28.48 | 28.48 | 28.37 | 28.41 | 8,770 | +0.14(+0.50%) |
Jun 18, 2024 | 28.29 | 28.44 | 28.27 | 28.27 | 4,854 | -0.10(-0.35%) |
Jun 17, 2024 | 28.18 | 28.38 | 28.02 | 28.37 | 4,280 | +0.26(+0.92%) |
Jun 14, 2024 | 28.07 | 28.15 | 28.02 | 28.11 | 3,329 | -0.24(-0.84%) |
Jun 13, 2024 | 28.23 | 28.39 | 28.23 | 28.35 | 7,042 | -0.15(-0.53%) |
Jun 12, 2024 | 28.81 | 28.88 | 28.41 | 28.50 | 16,917 | +0.24(+0.85%) |
Jun 11, 2024 | 28.06 | 28.30 | 28.06 | 28.26 | 1,348 | -0.04(-0.14%) |
Jun 10, 2024 | 28.19 | 28.32 | 28.19 | 28.30 | 8,893 | -0.02(-0.07%) |
Jun 07, 2024 | 28.47 | 28.47 | 28.32 | 28.32 | 5,122 | -0.18(-0.63%) |
Jun 06, 2024 | 28.54 | 28.54 | 28.43 | 28.50 | 9,382 | -0.09(-0.31%) |
Jun 05, 2024 | 28.30 | 28.59 | 28.30 | 28.59 | 6,429 | +0.21(+0.74%) |
Jun 04, 2024 | 28.60 | 28.60 | 28.35 | 28.38 | 23,690 | -0.18(-0.65%) |