Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.21 | 30.48 | 30.20 | 30.48 | 4,437 | +0.44(+1.46%) |
Aug 22, 2024 | 30.23 | 30.23 | 30.04 | 30.04 | 5,868 | -0.27(-0.88%) |
Aug 21, 2024 | 30.19 | 30.31 | 30.18 | 30.31 | 11,929 | +0.28(+0.92%) |
Aug 20, 2024 | 30.13 | 30.15 | 29.99 | 30.03 | 44,069 | -0.07(-0.24%) |
Aug 19, 2024 | 29.95 | 30.13 | 29.92 | 30.10 | 6,646 | +0.19(+0.64%) |
Aug 16, 2024 | 29.84 | 29.93 | 29.83 | 29.91 | 13,413 | +0.11(+0.37%) |
Aug 15, 2024 | 29.75 | 29.89 | 29.73 | 29.80 | 1,832 | +0.42(+1.43%) |
Aug 14, 2024 | 29.40 | 29.41 | 29.31 | 29.38 | 2,619 | +0.06(+0.20%) |
Aug 13, 2024 | 28.92 | 29.37 | 28.92 | 29.32 | 5,766 | +0.41(+1.42%) |
Aug 12, 2024 | 28.93 | 29.07 | 28.86 | 28.91 | 10,716 | -0.09(-0.31%) |
Aug 09, 2024 | 28.83 | 29.05 | 28.75 | 29.00 | 3,909 | +0.12(+0.42%) |
Aug 08, 2024 | 28.65 | 28.94 | 28.65 | 28.88 | 17,659 | +0.62(+2.19%) |
Aug 07, 2024 | 28.95 | 28.95 | 28.25 | 28.26 | 29,965 | -0.26(-0.92%) |
Aug 06, 2024 | 28.32 | 28.91 | 28.32 | 28.52 | 22,435 | +0.22(+0.78%) |
Aug 05, 2024 | 28.71 | 28.71 | 28.15 | 28.30 | 155,644 | -0.74(-2.55%) |
Aug 02, 2024 | 29.08 | 29.18 | 28.72 | 29.04 | 44,934 | -0.52(-1.76%) |
Aug 01, 2024 | 30.15 | 30.15 | 29.39 | 29.56 | 11,532 | -0.59(-1.96%) |
Jul 31, 2024 | 29.99 | 30.25 | 29.99 | 30.15 | 12,640 | +0.35(+1.17%) |
Jul 30, 2024 | 29.91 | 29.95 | 29.69 | 29.80 | 6,078 | +0.01(+0.02%) |
Jul 29, 2024 | 29.87 | 29.88 | 29.79 | 29.79 | 42,675 | +0.07(+0.24%) |
Jul 26, 2024 | 29.70 | 29.86 | 29.69 | 29.72 | 7,150 | +0.49(+1.68%) |
Jul 25, 2024 | 29.22 | 29.70 | 29.22 | 29.23 | 13,899 | +0.00(+0.01%) |
Jul 24, 2024 | 29.45 | 29.45 | 29.23 | 29.23 | 16,663 | -0.46(-1.54%) |
Jul 23, 2024 | 29.72 | 29.78 | 29.67 | 29.68 | 6,629 | -0.17(-0.55%) |
Jul 22, 2024 | 29.60 | 29.86 | 29.57 | 29.85 | 8,385 | +0.34(+1.15%) |
Jul 19, 2024 | 29.90 | 29.90 | 29.49 | 29.51 | 5,443 | -0.43(-1.44%) |
Jul 18, 2024 | 30.02 | 30.36 | 29.79 | 29.94 | 19,814 | -0.11(-0.37%) |
Jul 17, 2024 | 30.26 | 30.27 | 30.02 | 30.05 | 13,253 | -0.37(-1.23%) |
Jul 16, 2024 | 30.12 | 30.43 | 30.12 | 30.42 | 4,226 | +0.50(+1.67%) |
Jul 15, 2024 | 29.94 | 30.10 | 29.92 | 29.92 | 9,202 | +0.08(+0.28%) |
Jul 12, 2024 | 29.70 | 30.00 | 29.70 | 29.84 | 143,415 | +0.35(+1.19%) |
Jul 11, 2024 | 29.54 | 29.58 | 29.47 | 29.49 | 1,429,522 | +0.08(+0.28%) |
Jul 10, 2024 | 29.13 | 29.41 | 29.13 | 29.41 | 333 | +0.32(+1.09%) |
Jul 09, 2024 | 29.10 | 29.17 | 29.09 | 29.09 | 14,043 | -0.07(-0.24%) |
Jul 08, 2024 | 29.46 | 29.46 | 29.11 | 29.16 | 14,030 | +0.12(+0.41%) |
Jul 05, 2024 | 29.17 | 29.17 | 28.98 | 29.04 | 964 | -0.01(-0.03%) |
Jul 03, 2024 | 29.07 | 29.09 | 29.05 | 29.05 | 1,248 | -0.01(-0.03%) |
Jul 02, 2024 | 28.92 | 29.06 | 28.90 | 29.06 | 11,881 | +0.00(+0.00%) |
Jul 01, 2024 | 28.96 | 29.06 | 28.88 | 29.06 | 5,479 | -0.02(-0.07%) |
Jun 28, 2024 | 29.13 | 29.25 | 28.99 | 29.08 | 32,181 | +0.12(+0.42%) |
Jun 27, 2024 | 29.00 | 29.02 | 28.93 | 28.96 | 7,084 | -0.04(-0.14%) |
Jun 26, 2024 | 28.94 | 29.02 | 28.89 | 29.00 | 41,760 | -0.05(-0.16%) |
Jun 25, 2024 | 29.11 | 29.12 | 29.03 | 29.05 | 13,986 | -0.13(-0.44%) |
Jun 24, 2024 | 29.27 | 29.29 | 29.18 | 29.18 | 12,611 | +0.01(+0.05%) |
Jun 21, 2024 | 29.08 | 29.16 | 29.07 | 29.16 | 15,949 | +0.04(+0.15%) |
Jun 20, 2024 | 29.21 | 29.21 | 29.12 | 29.12 | 2,434 | -0.11(-0.38%) |
Jun 18, 2024 | 29.09 | 29.23 | 29.09 | 29.23 | 28,238 | +0.19(+0.66%) |
Jun 17, 2024 | 28.67 | 29.04 | 28.67 | 29.04 | 18,022 | +0.31(+1.08%) |
Jun 14, 2024 | 28.69 | 28.76 | 28.69 | 28.73 | 1,164 | -0.24(-0.82%) |
Jun 13, 2024 | 28.78 | 28.97 | 28.77 | 28.97 | 23,311 | +0.08(+0.26%) |
Jun 12, 2024 | 29.02 | 29.08 | 28.78 | 28.89 | 37,653 | +0.27(+0.95%) |
Jun 11, 2024 | 28.54 | 28.62 | 28.42 | 28.62 | 885 | -0.10(-0.35%) |
Jun 10, 2024 | 28.68 | 28.72 | 28.56 | 28.72 | 5,943 | +0.17(+0.60%) |
Jun 07, 2024 | 28.55 | 28.56 | 28.54 | 28.54 | 3,180 | -0.09(-0.32%) |
Jun 06, 2024 | 28.64 | 28.64 | 28.56 | 28.64 | 32,691 | -0.03(-0.10%) |
Jun 05, 2024 | 28.43 | 28.68 | 28.43 | 28.67 | 4,388 | +0.24(+0.84%) |
Jun 04, 2024 | 28.44 | 28.48 | 28.32 | 28.43 | 1,364 | -0.09(-0.31%) |