Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.71 | 29.72 | 29.66 | 29.72 | 1,544 | +0.14(+0.47%) |
Aug 22, 2024 | 29.64 | 29.64 | 29.58 | 29.58 | 225 | -0.09(-0.32%) |
Aug 21, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 89 | +0.04(+0.13%) |
Aug 20, 2024 | 29.61 | 29.64 | 29.58 | 29.64 | 3,718 | -0.02(-0.05%) |
Aug 19, 2024 | 29.59 | 29.65 | 29.59 | 29.65 | 4,940 | +0.09(+0.30%) |
Aug 16, 2024 | 29.54 | 29.62 | 29.54 | 29.56 | 636 | +0.04(+0.14%) |
Aug 15, 2024 | 29.46 | 29.52 | 29.46 | 29.52 | 2,441 | +0.13(+0.43%) |
Aug 14, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 75 | +0.07(+0.25%) |
Aug 13, 2024 | 29.23 | 29.34 | 29.23 | 29.32 | 3,354 | +0.19(+0.67%) |
Aug 12, 2024 | 29.10 | 29.20 | 29.10 | 29.13 | 9,969 | +0.01(+0.04%) |
Aug 09, 2024 | 29.12 | 29.12 | 29.03 | 29.12 | 282 | +0.10(+0.35%) |
Aug 08, 2024 | 28.99 | 29.02 | 28.99 | 29.02 | 2,909 | +0.27(+0.93%) |
Aug 07, 2024 | 28.94 | 28.96 | 28.75 | 28.75 | 690 | -0.12(-0.41%) |
Aug 06, 2024 | 28.89 | 28.99 | 28.87 | 28.87 | 1,163 | +0.23(+0.82%) |
Aug 05, 2024 | 28.68 | 28.73 | 28.57 | 28.63 | 2,743 | -0.41(-1.40%) |
Aug 02, 2024 | 29.09 | 29.11 | 28.96 | 29.04 | 6,640 | -0.19(-0.66%) |
Aug 01, 2024 | 29.29 | 29.29 | 29.16 | 29.23 | 1,352 | -0.17(-0.57%) |
Jul 31, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 425 | +0.16(+0.54%) |
Jul 30, 2024 | 29.17 | 29.24 | 29.17 | 29.24 | 3,137 | -0.03(-0.11%) |
Jul 29, 2024 | 29.28 | 29.28 | 29.23 | 29.28 | 1,835 | +0.03(+0.11%) |
Jul 26, 2024 | 29.22 | 29.27 | 29.22 | 29.24 | 812 | +0.11(+0.39%) |
Jul 25, 2024 | 29.13 | 29.26 | 29.13 | 29.13 | 4,096 | -0.02(-0.08%) |
Jul 24, 2024 | 29.23 | 29.23 | 29.15 | 29.15 | 300 | -0.24(-0.81%) |
Jul 23, 2024 | 29.38 | 29.39 | 29.38 | 29.39 | 4,011 | +0.03(+0.09%) |
Jul 22, 2024 | 29.19 | 29.37 | 29.19 | 29.37 | 2,450 | +0.08(+0.28%) |
Jul 19, 2024 | 29.20 | 29.32 | 29.20 | 29.29 | 4,239 | -0.06(-0.20%) |
Jul 18, 2024 | 29.33 | 29.38 | 29.30 | 29.34 | 3,198 | -0.07(-0.25%) |
Jul 17, 2024 | 29.43 | 29.48 | 29.39 | 29.42 | 1,085 | -0.10(-0.32%) |
Jul 16, 2024 | 29.49 | 29.51 | 29.49 | 29.51 | 182 | +0.04(+0.13%) |
Jul 15, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 137 | +0.02(+0.05%) |
Jul 12, 2024 | 29.48 | 29.48 | 29.46 | 29.46 | 1,847 | +0.05(+0.17%) |
Jul 11, 2024 | 29.42 | 29.45 | 29.38 | 29.41 | 4,187 | -0.04(-0.13%) |
Jul 10, 2024 | 29.41 | 29.45 | 29.41 | 29.45 | 905 | +0.06(+0.21%) |
Jul 09, 2024 | 29.37 | 29.42 | 29.35 | 29.39 | 1,856 | +0.02(+0.05%) |
Jul 08, 2024 | 29.35 | 29.41 | 29.33 | 29.37 | 6,427 | +0.02(+0.08%) |
Jul 05, 2024 | 29.31 | 29.35 | 29.31 | 29.35 | 503 | +0.06(+0.19%) |
Jul 03, 2024 | 29.27 | 29.29 | 29.26 | 29.29 | 710 | +0.03(+0.11%) |
Jul 02, 2024 | 29.20 | 29.26 | 29.20 | 29.26 | 307 | +0.08(+0.27%) |
Jul 01, 2024 | 29.20 | 29.20 | 29.18 | 29.18 | 388 | +0.01(+0.04%) |
Jun 28, 2024 | 29.25 | 29.25 | 29.15 | 29.17 | 2,578 | -0.01(-0.02%) |
Jun 27, 2024 | 29.20 | 29.20 | 29.15 | 29.18 | 4,412 | +0.03(+0.09%) |
Jun 26, 2024 | 29.11 | 29.15 | 29.10 | 29.15 | 1,612 | +0.02(+0.07%) |
Jun 25, 2024 | 29.12 | 29.13 | 29.09 | 29.13 | 1,810 | +0.02(+0.08%) |
Jun 24, 2024 | 29.18 | 29.19 | 29.10 | 29.10 | 3,319 | -0.01(-0.05%) |
Jun 21, 2024 | 29.11 | 29.12 | 29.11 | 29.12 | 3,338 | -0.01(-0.03%) |
Jun 20, 2024 | 29.27 | 29.27 | 29.13 | 29.13 | 2,232 | -0.03(-0.12%) |
Jun 18, 2024 | 29.16 | 29.16 | 29.13 | 29.16 | 5,895 | +0.04(+0.14%) |
Jun 17, 2024 | 29.06 | 29.15 | 29.06 | 29.12 | 1,555 | +0.08(+0.29%) |
Jun 14, 2024 | 28.99 | 29.04 | 28.97 | 29.04 | 2,458 | -0.02(-0.09%) |
Jun 13, 2024 | 29.02 | 29.06 | 29.02 | 29.06 | 1,091 | +0.03(+0.10%) |
Jun 12, 2024 | 28.88 | 29.08 | 28.88 | 29.03 | 7,444 | +0.12(+0.40%) |
Jun 11, 2024 | 28.84 | 28.91 | 28.82 | 28.91 | 8,996 | +0.03(+0.10%) |
Jun 10, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 50 | -0.00(-0.00%) |
Jun 07, 2024 | 28.84 | 28.93 | 28.84 | 28.89 | 3,035 | +0.01(+0.04%) |
Jun 06, 2024 | 28.93 | 28.93 | 28.84 | 28.87 | 1,516 | -0.00(-0.01%) |
Jun 05, 2024 | 28.86 | 28.87 | 28.82 | 28.87 | 969 | +0.11(+0.38%) |
Jun 04, 2024 | 28.69 | 28.76 | 28.69 | 28.76 | 3,259 | +0.04(+0.14%) |