Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.05 | 30.12 | 30.05 | 30.12 | 2,720 | +0.11(+0.38%) |
Aug 22, 2024 | 30.04 | 30.04 | 29.97 | 30.01 | 743 | -0.05(-0.16%) |
Aug 21, 2024 | 30.03 | 30.06 | 30.02 | 30.06 | 4,761 | -0.01(-0.02%) |
Aug 20, 2024 | 30.03 | 30.06 | 30.02 | 30.06 | 6,616 | -0.01(-0.03%) |
Aug 19, 2024 | 29.95 | 30.07 | 29.95 | 30.07 | 18,280 | +0.07(+0.23%) |
Aug 16, 2024 | 29.97 | 30.00 | 29.97 | 30.00 | 344 | +0.03(+0.10%) |
Aug 15, 2024 | 29.94 | 29.98 | 29.92 | 29.98 | 1,682 | +0.13(+0.44%) |
Aug 14, 2024 | 29.88 | 29.88 | 29.79 | 29.84 | 5,598 | +0.05(+0.16%) |
Aug 13, 2024 | 29.70 | 29.80 | 29.70 | 29.80 | 3,983 | +0.17(+0.56%) |
Aug 12, 2024 | 29.66 | 29.67 | 29.63 | 29.63 | 2,134 | +0.01(+0.05%) |
Aug 09, 2024 | 29.57 | 29.62 | 29.51 | 29.62 | 2,884 | +0.13(+0.43%) |
Aug 08, 2024 | 29.45 | 29.55 | 29.44 | 29.49 | 3,512 | +0.21(+0.72%) |
Aug 07, 2024 | 29.45 | 29.53 | 29.28 | 29.28 | 1,874 | -0.10(-0.33%) |
Aug 06, 2024 | 29.34 | 29.50 | 29.34 | 29.38 | 1,323 | +0.29(+0.98%) |
Aug 05, 2024 | 28.76 | 29.26 | 28.76 | 29.09 | 12,004 | -0.42(-1.43%) |
Aug 02, 2024 | 29.53 | 29.59 | 29.41 | 29.51 | 27,997 | -0.21(-0.70%) |
Aug 01, 2024 | 29.85 | 29.85 | 29.66 | 29.72 | 4,112 | -0.12(-0.41%) |
Jul 31, 2024 | 29.82 | 29.86 | 29.82 | 29.84 | 2,381 | +0.11(+0.37%) |
Jul 30, 2024 | 29.68 | 29.73 | 29.66 | 29.73 | 1,337 | -0.03(-0.11%) |
Jul 29, 2024 | 29.73 | 29.77 | 29.72 | 29.77 | 169,473 | +0.03(+0.11%) |
Jul 26, 2024 | 29.69 | 29.74 | 29.69 | 29.74 | 12,272 | +0.10(+0.32%) |
Jul 25, 2024 | 29.61 | 29.73 | 29.61 | 29.64 | 3,528 | -0.02(-0.08%) |
Jul 24, 2024 | 29.75 | 29.76 | 29.60 | 29.67 | 4,487 | -0.17(-0.56%) |
Jul 23, 2024 | 29.89 | 29.89 | 29.83 | 29.83 | 2,152 | -0.03(-0.11%) |
Jul 22, 2024 | 30.25 | 30.25 | 29.80 | 29.87 | 100,906 | +0.09(+0.30%) |
Jul 19, 2024 | 29.77 | 29.77 | 29.73 | 29.77 | 1,839 | -0.04(-0.13%) |
Jul 18, 2024 | 29.78 | 29.82 | 29.77 | 29.81 | 1,542 | -0.03(-0.09%) |
Jul 17, 2024 | 29.90 | 29.90 | 29.83 | 29.84 | 18,481 | -0.11(-0.35%) |
Jul 16, 2024 | 29.76 | 29.95 | 29.76 | 29.95 | 5,957 | +0.05(+0.17%) |
Jul 15, 2024 | 29.92 | 29.92 | 29.88 | 29.89 | 3,192 | -0.01(-0.04%) |
Jul 12, 2024 | 29.89 | 29.93 | 29.89 | 29.90 | 2,293 | +0.05(+0.17%) |
Jul 11, 2024 | 29.87 | 29.87 | 29.81 | 29.85 | 4,134 | -0.04(-0.13%) |
Jul 10, 2024 | 29.80 | 29.89 | 29.80 | 29.89 | 1,352 | +0.06(+0.20%) |
Jul 09, 2024 | 29.82 | 29.87 | 29.82 | 29.83 | 1,948 | +0.01(+0.02%) |
Jul 08, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 2,038 | +0.01(+0.04%) |
Jul 05, 2024 | 29.84 | 29.84 | 29.76 | 29.81 | 15,347 | +0.05(+0.16%) |
Jul 03, 2024 | 29.80 | 29.80 | 29.71 | 29.76 | 775 | +0.03(+0.12%) |
Jul 02, 2024 | 29.66 | 29.73 | 29.66 | 29.73 | 1,420 | +0.05(+0.17%) |
Jul 01, 2024 | 29.63 | 29.69 | 29.63 | 29.68 | 3,156 | +0.05(+0.15%) |
Jun 28, 2024 | 29.69 | 29.72 | 29.63 | 29.63 | 1,356,582 | -0.03(-0.08%) |
Jun 27, 2024 | 29.62 | 29.69 | 29.62 | 29.66 | 8,816 | +0.01(+0.03%) |
Jun 26, 2024 | 29.62 | 29.67 | 29.58 | 29.65 | 5,161 | +0.02(+0.07%) |
Jun 25, 2024 | 29.58 | 29.65 | 29.57 | 29.63 | 7,621 | +0.08(+0.26%) |
Jun 24, 2024 | 29.61 | 29.62 | 29.55 | 29.55 | 120,798 | -0.06(-0.19%) |
Jun 21, 2024 | 29.62 | 29.66 | 29.57 | 29.61 | 7,213 | +0.02(+0.06%) |
Jun 20, 2024 | 29.66 | 29.66 | 29.51 | 29.59 | 14,656 | -0.05(-0.16%) |
Jun 18, 2024 | 29.53 | 29.66 | 29.53 | 29.64 | 7,768 | +0.03(+0.08%) |
Jun 17, 2024 | 29.57 | 29.64 | 29.55 | 29.61 | 7,549 | +0.06(+0.22%) |
Jun 14, 2024 | 29.54 | 29.59 | 29.50 | 29.55 | 7,781 | +0.02(+0.07%) |
Jun 13, 2024 | 29.51 | 29.55 | 29.49 | 29.53 | 5,980 | -0.02(-0.08%) |
Jun 12, 2024 | 29.50 | 29.60 | 29.48 | 29.55 | 20,382 | +0.11(+0.37%) |
Jun 11, 2024 | 29.36 | 29.47 | 29.36 | 29.44 | 6,240 | +0.00(+0.02%) |
Jun 10, 2024 | 29.37 | 29.45 | 29.35 | 29.44 | 5,307 | +0.02(+0.07%) |
Jun 07, 2024 | 29.40 | 29.47 | 29.36 | 29.41 | 8,045 | -0.02(-0.06%) |
Jun 06, 2024 | 29.41 | 29.45 | 29.35 | 29.43 | 3,138,343 | +0.02(+0.08%) |
Jun 05, 2024 | 29.31 | 29.43 | 29.29 | 29.41 | 21,191 | +0.09(+0.32%) |
Jun 04, 2024 | 29.26 | 29.32 | 29.23 | 29.32 | 12,149 | +0.02(+0.07%) |