Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 29.85 | 30.05 | 29.85 | 30.01 | 27,215 | +0.30(+1.01%) |
Aug 22, 2024 | 29.95 | 29.95 | 29.70 | 29.71 | 7,354 | -0.12(-0.40%) |
Aug 21, 2024 | 29.71 | 29.84 | 29.71 | 29.83 | 1,227 | +0.15(+0.49%) |
Aug 20, 2024 | 29.67 | 29.68 | 29.63 | 29.68 | 11,516 | -0.12(-0.39%) |
Aug 19, 2024 | 29.58 | 29.81 | 29.58 | 29.80 | 2,456 | +0.18(+0.61%) |
Aug 16, 2024 | 29.51 | 29.62 | 29.51 | 29.62 | 1,152 | +0.27(+0.92%) |
Aug 15, 2024 | 29.36 | 29.41 | 29.35 | 29.35 | 1,879 | +0.17(+0.58%) |
Aug 14, 2024 | 29.11 | 29.21 | 29.08 | 29.18 | 1,951 | +0.15(+0.53%) |
Aug 13, 2024 | 28.80 | 29.03 | 28.80 | 29.03 | 266 | +0.23(+0.81%) |
Aug 12, 2024 | 28.91 | 28.93 | 28.76 | 28.79 | 3,053 | -0.20(-0.70%) |
Aug 09, 2024 | 28.86 | 29.00 | 28.86 | 29.00 | 249 | +0.22(+0.76%) |
Aug 08, 2024 | 28.52 | 28.78 | 28.52 | 28.78 | 886 | +0.47(+1.65%) |
Aug 07, 2024 | 28.87 | 28.96 | 28.31 | 28.31 | 134,598 | -0.23(-0.81%) |
Aug 06, 2024 | 28.31 | 28.88 | 28.30 | 28.54 | 4,922 | +0.22(+0.79%) |
Aug 05, 2024 | 27.88 | 28.43 | 27.88 | 28.32 | 21,459 | -0.62(-2.15%) |
Aug 02, 2024 | 29.30 | 29.30 | 28.87 | 28.94 | 1,654 | -0.56(-1.90%) |
Aug 01, 2024 | 29.99 | 29.99 | 29.43 | 29.50 | 376 | -0.50(-1.66%) |
Jul 31, 2024 | 29.94 | 30.09 | 29.94 | 30.00 | 3,859 | +0.16(+0.54%) |
Jul 30, 2024 | 29.85 | 29.86 | 29.83 | 29.84 | 984 | +0.11(+0.37%) |
Jul 29, 2024 | 29.71 | 29.75 | 29.63 | 29.73 | 14,142 | +0.07(+0.24%) |
Jul 26, 2024 | 29.54 | 29.67 | 29.54 | 29.66 | 1,290 | +0.15(+0.51%) |
Jul 25, 2024 | 29.58 | 29.78 | 29.51 | 29.51 | 619 | +0.04(+0.12%) |
Jul 24, 2024 | 29.74 | 29.80 | 29.47 | 29.47 | 2,476 | -0.35(-1.16%) |
Jul 23, 2024 | 29.74 | 30.00 | 29.74 | 29.82 | 3,102 | -0.18(-0.60%) |
Jul 22, 2024 | 29.72 | 30.00 | 29.70 | 30.00 | 8,614 | +0.30(+1.01%) |
Jul 19, 2024 | 29.77 | 29.81 | 29.70 | 29.70 | 398 | -0.12(-0.40%) |
Jul 18, 2024 | 30.45 | 30.45 | 29.82 | 29.82 | 780 | -0.48(-1.58%) |
Jul 17, 2024 | 30.44 | 30.44 | 30.29 | 30.30 | 3,821 | -0.18(-0.59%) |
Jul 16, 2024 | 30.22 | 30.49 | 30.22 | 30.48 | 1,788 | +0.38(+1.26%) |
Jul 15, 2024 | 30.14 | 30.20 | 30.09 | 30.10 | 2,803 | +0.15(+0.50%) |
Jul 12, 2024 | 29.82 | 30.12 | 29.82 | 29.95 | 4,297 | +0.21(+0.71%) |
Jul 11, 2024 | 29.75 | 29.75 | 29.74 | 29.74 | 930 | +0.18(+0.61%) |
Jul 10, 2024 | 29.31 | 29.56 | 29.31 | 29.56 | 5,571 | +0.25(+0.86%) |
Jul 09, 2024 | 29.29 | 29.31 | 29.29 | 29.31 | 826 | -0.02(-0.07%) |
Jul 08, 2024 | 29.26 | 29.33 | 29.20 | 29.33 | 2,796 | +0.07(+0.23%) |
Jul 05, 2024 | 29.12 | 29.27 | 29.12 | 29.26 | 1,737 | +0.02(+0.07%) |
Jul 03, 2024 | 29.27 | 29.27 | 29.24 | 29.24 | 201 | -0.08(-0.27%) |
Jul 02, 2024 | 29.19 | 29.32 | 29.19 | 29.32 | 2,171 | +0.04(+0.12%) |
Jul 01, 2024 | 29.21 | 29.29 | 29.21 | 29.29 | 1,210 | -0.12(-0.42%) |
Jun 28, 2024 | 29.31 | 29.51 | 29.31 | 29.41 | 3,335 | -0.14(-0.48%) |
Jun 27, 2024 | 29.51 | 29.55 | 29.48 | 29.55 | 1,247 | -0.12(-0.41%) |
Jun 26, 2024 | 29.58 | 29.67 | 29.50 | 29.67 | 2,417 | -0.16(-0.53%) |
Jun 25, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 121 | -0.15(-0.50%) |
Jun 24, 2024 | 29.99 | 29.99 | 29.92 | 29.98 | 5,498 | +0.15(+0.49%) |
Jun 21, 2024 | 29.68 | 29.83 | 29.68 | 29.83 | 3,689 | +0.22(+0.76%) |
Jun 20, 2024 | 29.74 | 29.74 | 29.61 | 29.61 | 11,899 | -0.04(-0.12%) |
Jun 18, 2024 | 29.52 | 29.65 | 29.52 | 29.65 | 4,205 | +0.12(+0.40%) |
Jun 17, 2024 | 29.26 | 29.53 | 29.26 | 29.53 | 1,622 | +0.39(+1.36%) |
Jun 14, 2024 | 29.04 | 29.13 | 29.01 | 29.13 | 1,588 | -0.08(-0.28%) |
Jun 13, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 155 | +0.11(+0.37%) |
Jun 12, 2024 | 29.20 | 29.25 | 29.11 | 29.11 | 2,102 | -0.07(-0.25%) |
Jun 11, 2024 | 29.04 | 29.18 | 29.04 | 29.18 | 879 | -0.04(-0.13%) |
Jun 10, 2024 | 29.10 | 29.22 | 29.10 | 29.22 | 4,699 | +0.00(+0.01%) |
Jun 07, 2024 | 29.24 | 29.24 | 29.22 | 29.22 | 1,671 | -0.01(-0.02%) |
Jun 06, 2024 | 29.22 | 29.22 | 29.15 | 29.22 | 3,107 | +0.05(+0.18%) |
Jun 05, 2024 | 28.96 | 29.17 | 28.96 | 29.17 | 1,164 | +0.15(+0.50%) |
Jun 04, 2024 | 28.84 | 29.02 | 28.84 | 29.02 | 1,856 | +0.11(+0.40%) |