Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 30.63 | 30.95 | 30.63 | 30.95 | 1,393 | +0.59(+1.94%) |
Aug 22, 2024 | 30.60 | 30.60 | 30.32 | 30.36 | 2,611 | -0.50(-1.63%) |
Aug 21, 2024 | 30.71 | 30.86 | 30.71 | 30.86 | 1,274 | +0.15(+0.50%) |
Aug 20, 2024 | 30.80 | 30.80 | 30.68 | 30.71 | 2,145 | -0.21(-0.67%) |
Aug 19, 2024 | 30.70 | 30.92 | 30.70 | 30.92 | 1,426 | +0.32(+1.05%) |
Aug 16, 2024 | 30.42 | 30.61 | 30.42 | 30.60 | 6,038 | +0.32(+1.05%) |
Aug 15, 2024 | 30.12 | 30.35 | 30.12 | 30.28 | 2,254 | +0.23(+0.77%) |
Aug 14, 2024 | 30.11 | 30.13 | 30.02 | 30.05 | 903 | -0.15(-0.49%) |
Aug 13, 2024 | 29.94 | 30.19 | 29.94 | 30.19 | 3,006 | +0.40(+1.34%) |
Aug 12, 2024 | 29.73 | 29.82 | 29.73 | 29.80 | 1,008 | +0.17(+0.58%) |
Aug 09, 2024 | 29.49 | 29.66 | 29.49 | 29.62 | 1,039 | +0.25(+0.86%) |
Aug 08, 2024 | 29.35 | 29.41 | 29.35 | 29.37 | 1,192 | +0.55(+1.91%) |
Aug 07, 2024 | 29.26 | 29.26 | 28.82 | 28.82 | 3,228 | +0.18(+0.62%) |
Aug 06, 2024 | 28.50 | 28.82 | 28.50 | 28.65 | 2,408 | -0.03(-0.10%) |
Aug 05, 2024 | 28.26 | 28.67 | 28.26 | 28.67 | 3,164 | -0.74(-2.50%) |
Aug 02, 2024 | 29.32 | 29.41 | 29.29 | 29.41 | 2,349 | -0.23(-0.79%) |
Aug 01, 2024 | 29.60 | 29.64 | 29.60 | 29.64 | 604 | -0.41(-1.37%) |
Jul 31, 2024 | 29.94 | 30.09 | 29.94 | 30.06 | 1,645 | +0.72(+2.45%) |
Jul 30, 2024 | 29.42 | 29.42 | 29.30 | 29.34 | 3,009 | -0.10(-0.33%) |
Jul 29, 2024 | 29.48 | 29.48 | 29.39 | 29.44 | 1,505 | -0.05(-0.17%) |
Jul 26, 2024 | 29.46 | 29.52 | 29.42 | 29.48 | 1,293 | +0.24(+0.84%) |
Jul 25, 2024 | 29.15 | 29.32 | 29.08 | 29.24 | 3,419 | -0.10(-0.35%) |
Jul 24, 2024 | 29.63 | 29.67 | 29.34 | 29.34 | 1,119 | -0.45(-1.51%) |
Jul 23, 2024 | 29.68 | 29.82 | 29.66 | 29.79 | 8,266 | -0.10(-0.33%) |
Jul 22, 2024 | 29.95 | 29.97 | 29.81 | 29.89 | 1,402 | +0.16(+0.53%) |
Jul 19, 2024 | 29.81 | 29.83 | 29.73 | 29.73 | 700 | -0.36(-1.19%) |
Jul 18, 2024 | 30.38 | 30.43 | 30.00 | 30.09 | 1,935 | -0.27(-0.89%) |
Jul 17, 2024 | 30.46 | 30.46 | 30.36 | 30.36 | 1,169 | -0.53(-1.72%) |
Jul 16, 2024 | 30.80 | 30.92 | 30.80 | 30.89 | 1,193 | +0.22(+0.70%) |
Jul 15, 2024 | 30.87 | 30.87 | 30.67 | 30.67 | 1,424 | -0.38(-1.21%) |
Jul 12, 2024 | 31.07 | 31.12 | 31.05 | 31.05 | 2,389 | +0.17(+0.55%) |
Jul 11, 2024 | 30.86 | 30.88 | 30.86 | 30.88 | 1,763 | +0.20(+0.65%) |
Jul 10, 2024 | 30.58 | 30.68 | 30.56 | 30.68 | 1,739 | +0.22(+0.72%) |
Jul 09, 2024 | 30.41 | 30.46 | 30.41 | 30.46 | 2,020 | +0.07(+0.23%) |
Jul 08, 2024 | 30.41 | 30.41 | 30.37 | 30.39 | 3,844 | +0.11(+0.37%) |
Jul 05, 2024 | 30.21 | 30.28 | 30.05 | 30.28 | 5,301 | +0.26(+0.87%) |
Jul 03, 2024 | 29.70 | 30.02 | 29.70 | 30.02 | 3,092 | +0.48(+1.61%) |
Jul 02, 2024 | 29.43 | 29.54 | 29.35 | 29.54 | 2,943 | +0.17(+0.57%) |
Jul 01, 2024 | 29.32 | 29.43 | 29.32 | 29.37 | 13,543 | -0.09(-0.30%) |
Jun 28, 2024 | 29.70 | 29.70 | 29.46 | 29.46 | 933 | +0.01(+0.03%) |
Jun 27, 2024 | 29.43 | 29.59 | 29.43 | 29.45 | 3,395 | -0.01(-0.03%) |
Jun 26, 2024 | 29.46 | 29.49 | 29.39 | 29.46 | 3,839 | -0.12(-0.41%) |
Jun 25, 2024 | 29.51 | 29.58 | 29.51 | 29.58 | 910 | -0.01(-0.03%) |
Jun 24, 2024 | 29.60 | 29.68 | 29.59 | 29.59 | 1,880 | -0.02(-0.05%) |
Jun 21, 2024 | 29.63 | 29.65 | 29.59 | 29.60 | 7,659 | -0.11(-0.36%) |
Jun 20, 2024 | 29.76 | 29.76 | 29.59 | 29.71 | 4,278 | +0.00(+0.02%) |
Jun 18, 2024 | 29.65 | 29.74 | 29.65 | 29.70 | 3,460 | +0.28(+0.95%) |
Jun 17, 2024 | 29.33 | 29.44 | 29.26 | 29.43 | 4,492 | +0.10(+0.35%) |
Jun 14, 2024 | 29.21 | 29.33 | 29.21 | 29.32 | 2,529 | +0.05(+0.18%) |
Jun 13, 2024 | 29.33 | 29.33 | 29.19 | 29.27 | 917 | +0.06(+0.19%) |
Jun 12, 2024 | 29.43 | 29.44 | 29.21 | 29.21 | 4,972 | +0.40(+1.38%) |
Jun 11, 2024 | 28.72 | 28.82 | 28.72 | 28.82 | 497 | -0.10(-0.33%) |
Jun 10, 2024 | 28.69 | 28.95 | 28.69 | 28.91 | 2,156 | +0.11(+0.39%) |
Jun 07, 2024 | 28.98 | 29.01 | 28.80 | 28.80 | 5,647 | -0.45(-1.55%) |
Jun 06, 2024 | 29.21 | 29.28 | 29.21 | 29.25 | 895 | +0.12(+0.41%) |
Jun 05, 2024 | 28.99 | 29.14 | 28.88 | 29.14 | 2,118 | +0.48(+1.67%) |
Jun 04, 2024 | 28.57 | 28.66 | 28.54 | 28.66 | 2,743 | -0.19(-0.65%) |