Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.89 | 30.94 | 30.75 | 30.92 | 6,104 | +0.39(+1.27%) |
Aug 22, 2024 | 30.74 | 30.77 | 30.53 | 30.53 | 1,340 | -0.34(-1.10%) |
Aug 21, 2024 | 30.75 | 30.91 | 30.75 | 30.87 | 648 | +0.12(+0.38%) |
Aug 20, 2024 | 30.86 | 30.91 | 30.73 | 30.76 | 8,379 | -0.10(-0.34%) |
Aug 19, 2024 | 30.62 | 30.88 | 30.62 | 30.86 | 2,730 | +0.33(+1.07%) |
Aug 16, 2024 | 30.39 | 30.56 | 30.39 | 30.53 | 1,620 | +0.11(+0.38%) |
Aug 15, 2024 | 30.37 | 30.48 | 30.37 | 30.42 | 2,008 | +0.42(+1.39%) |
Aug 14, 2024 | 29.97 | 30.00 | 29.87 | 30.00 | 3,545 | +0.15(+0.50%) |
Aug 13, 2024 | 29.79 | 29.87 | 29.79 | 29.85 | 1,425 | +0.36(+1.22%) |
Aug 12, 2024 | 29.48 | 29.53 | 29.41 | 29.49 | 2,399 | +0.01(+0.05%) |
Aug 09, 2024 | 29.40 | 29.48 | 29.40 | 29.48 | 381 | +0.15(+0.50%) |
Aug 08, 2024 | 29.21 | 29.33 | 29.14 | 29.33 | 3,626 | +0.69(+2.40%) |
Aug 07, 2024 | 29.24 | 29.24 | 28.64 | 28.64 | 2,644 | -0.14(-0.49%) |
Aug 06, 2024 | 28.77 | 29.01 | 28.77 | 28.78 | 372 | +0.23(+0.80%) |
Aug 05, 2024 | 28.77 | 28.77 | 28.55 | 28.55 | 33,153 | -0.83(-2.83%) |
Aug 02, 2024 | 29.29 | 29.38 | 29.29 | 29.38 | 311 | -0.65(-2.16%) |
Aug 01, 2024 | 30.52 | 30.52 | 30.00 | 30.03 | 10,629 | -0.55(-1.80%) |
Jul 31, 2024 | 30.57 | 30.63 | 30.54 | 30.58 | 912 | +0.57(+1.90%) |
Jul 30, 2024 | 30.22 | 30.23 | 29.89 | 30.01 | 11,668 | -0.11(-0.36%) |
Jul 29, 2024 | 30.11 | 30.21 | 30.11 | 30.12 | 477 | -0.02(-0.06%) |
Jul 26, 2024 | 30.18 | 30.18 | 30.14 | 30.14 | 557 | +0.24(+0.80%) |
Jul 25, 2024 | 30.12 | 30.12 | 29.90 | 29.90 | 387 | +0.03(+0.09%) |
Jul 24, 2024 | 30.20 | 30.20 | 29.87 | 29.87 | 856 | -0.57(-1.89%) |
Jul 23, 2024 | 30.63 | 30.63 | 30.45 | 30.45 | 3,047 | -0.10(-0.33%) |
Jul 22, 2024 | 30.33 | 30.55 | 30.32 | 30.55 | 504 | +0.33(+1.11%) |
Jul 19, 2024 | 30.41 | 30.41 | 30.17 | 30.21 | 3,834 | -0.25(-0.82%) |
Jul 18, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 2,050 | -0.20(-0.65%) |
Jul 17, 2024 | 30.79 | 30.79 | 30.65 | 30.66 | 3,531 | -0.52(-1.67%) |
Jul 16, 2024 | 31.00 | 31.18 | 31.00 | 31.18 | 5,382 | +0.16(+0.52%) |
Jul 15, 2024 | 30.97 | 31.17 | 30.83 | 31.02 | 6,125 | +0.04(+0.13%) |
Jul 12, 2024 | 30.87 | 31.20 | 30.87 | 30.98 | 5,174 | +0.15(+0.49%) |
Jul 11, 2024 | 31.10 | 32.92 | 30.77 | 30.83 | 6,778 | -0.15(-0.48%) |
Jul 10, 2024 | 30.77 | 30.98 | 30.65 | 30.98 | 6,086 | +0.29(+0.94%) |
Jul 09, 2024 | 30.79 | 30.80 | 30.62 | 30.69 | 6,681 | -0.04(-0.14%) |
Jul 08, 2024 | 30.78 | 30.78 | 30.69 | 30.73 | 5,672 | -0.09(-0.29%) |
Jul 05, 2024 | 30.67 | 30.84 | 30.67 | 30.82 | 5,227 | +0.15(+0.50%) |
Jul 03, 2024 | 30.76 | 30.76 | 30.60 | 30.67 | 6,965 | +0.13(+0.42%) |
Jul 02, 2024 | 30.48 | 30.54 | 30.36 | 30.54 | 8,493 | +0.05(+0.16%) |
Jul 01, 2024 | 30.44 | 30.51 | 30.36 | 30.49 | 6,474 | +0.05(+0.16%) |
Jun 28, 2024 | 30.59 | 30.67 | 30.37 | 30.44 | 5,723 | +0.02(+0.07%) |
Jun 27, 2024 | 30.34 | 30.47 | 30.34 | 30.42 | 6,882 | +0.10(+0.33%) |
Jun 26, 2024 | 30.19 | 30.34 | 30.19 | 30.32 | 5,969 | +0.02(+0.06%) |
Jun 25, 2024 | 30.25 | 30.35 | 30.22 | 30.30 | 3,967 | +0.14(+0.47%) |
Jun 24, 2024 | 30.38 | 30.38 | 30.16 | 30.16 | 2,093 | -0.10(-0.32%) |
Jun 21, 2024 | 30.30 | 30.30 | 30.14 | 30.26 | 1,436 | +0.01(+0.02%) |
Jun 20, 2024 | 30.31 | 30.32 | 30.25 | 30.25 | 815 | +0.04(+0.15%) |
Jun 18, 2024 | 30.17 | 30.22 | 30.14 | 30.21 | 1,399 | +0.10(+0.35%) |
Jun 17, 2024 | 30.09 | 30.10 | 30.09 | 30.10 | 625 | +0.15(+0.49%) |
Jun 14, 2024 | 29.84 | 29.96 | 29.84 | 29.95 | 1,270 | -0.03(-0.11%) |
Jun 13, 2024 | 29.99 | 30.00 | 29.86 | 29.99 | 14,918 | -0.08(-0.27%) |
Jun 12, 2024 | 30.14 | 30.14 | 30.00 | 30.07 | 1,852 | +0.22(+0.73%) |
Jun 11, 2024 | 29.79 | 29.85 | 29.68 | 29.85 | 16,431 | -0.05(-0.16%) |
Jun 10, 2024 | 29.67 | 29.90 | 29.67 | 29.90 | 2,919 | +0.13(+0.43%) |
Jun 07, 2024 | 29.68 | 29.91 | 29.68 | 29.77 | 16,377 | -0.05(-0.18%) |
Jun 06, 2024 | 29.82 | 29.90 | 29.78 | 29.83 | 10,255 | +0.01(+0.03%) |
Jun 05, 2024 | 29.63 | 29.82 | 29.63 | 29.82 | 1,771 | +0.39(+1.34%) |
Jun 04, 2024 | 29.31 | 29.42 | 29.21 | 29.42 | 32,736 | +0.09(+0.30%) |