Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.84 | 32.13 | 31.84 | 32.06 | 9,398 | +0.37(+1.17%) |
Aug 22, 2024 | 31.80 | 31.83 | 31.64 | 31.69 | 9,081 | -0.03(-0.10%) |
Aug 21, 2024 | 31.82 | 31.83 | 31.66 | 31.72 | 5,966 | +0.05(+0.16%) |
Aug 20, 2024 | 31.72 | 31.81 | 31.66 | 31.67 | 16,886 | -0.14(-0.44%) |
Aug 19, 2024 | 31.55 | 31.91 | 31.55 | 31.81 | 11,961 | +0.17(+0.54%) |
Aug 16, 2024 | 31.45 | 31.68 | 31.45 | 31.64 | 7,152 | +0.18(+0.59%) |
Aug 15, 2024 | 31.37 | 31.50 | 31.37 | 31.46 | 8,515 | +0.35(+1.13%) |
Aug 14, 2024 | 30.87 | 31.12 | 30.87 | 31.10 | 9,615 | +0.20(+0.64%) |
Aug 13, 2024 | 30.75 | 30.93 | 30.75 | 30.91 | 3,699 | +0.29(+0.94%) |
Aug 12, 2024 | 30.80 | 30.86 | 30.59 | 30.62 | 11,289 | -0.17(-0.57%) |
Aug 09, 2024 | 30.72 | 30.86 | 30.59 | 30.79 | 10,588 | +0.05(+0.17%) |
Aug 08, 2024 | 30.49 | 30.74 | 30.35 | 30.74 | 5,916 | +0.39(+1.29%) |
Aug 07, 2024 | 30.65 | 30.73 | 30.34 | 30.35 | 10,869 | -0.03(-0.10%) |
Aug 06, 2024 | 30.31 | 30.62 | 30.18 | 30.38 | 18,552 | +0.17(+0.56%) |
Aug 05, 2024 | 30.36 | 30.39 | 30.09 | 30.21 | 22,213 | -0.66(-2.14%) |
Aug 02, 2024 | 31.02 | 31.17 | 30.67 | 30.87 | 18,960 | -0.33(-1.06%) |
Aug 01, 2024 | 31.56 | 31.65 | 31.13 | 31.20 | 32,090 | -0.34(-1.08%) |
Jul 31, 2024 | 31.76 | 31.80 | 31.54 | 31.54 | 134,283 | -0.07(-0.23%) |
Jul 30, 2024 | 31.41 | 31.64 | 31.41 | 31.61 | 20,716 | +0.30(+0.95%) |
Jul 29, 2024 | 31.43 | 31.43 | 31.22 | 31.32 | 9,899 | -0.02(-0.06%) |
Jul 26, 2024 | 31.00 | 31.43 | 31.00 | 31.33 | 24,485 | +0.45(+1.46%) |
Jul 25, 2024 | 30.73 | 31.11 | 30.73 | 30.88 | 9,320 | +0.24(+0.78%) |
Jul 24, 2024 | 30.64 | 30.78 | 30.53 | 30.64 | 9,447 | -0.07(-0.21%) |
Jul 23, 2024 | 30.72 | 30.82 | 30.70 | 30.71 | 7,651 | -0.14(-0.46%) |
Jul 22, 2024 | 30.80 | 30.87 | 30.76 | 30.85 | 15,141 | +0.11(+0.37%) |
Jul 19, 2024 | 30.95 | 30.95 | 30.73 | 30.74 | 14,761 | -0.29(-0.93%) |
Jul 18, 2024 | 31.21 | 31.48 | 31.03 | 31.03 | 20,068 | -0.27(-0.87%) |
Jul 17, 2024 | 31.02 | 31.35 | 31.02 | 31.30 | 21,421 | +0.22(+0.70%) |
Jul 16, 2024 | 30.64 | 31.09 | 30.62 | 31.09 | 10,184 | +0.56(+1.82%) |
Jul 15, 2024 | 30.51 | 30.64 | 30.48 | 30.53 | 25,303 | +0.03(+0.11%) |
Jul 12, 2024 | 30.33 | 30.65 | 30.33 | 30.50 | 17,615 | +0.18(+0.58%) |
Jul 11, 2024 | 29.94 | 30.35 | 29.94 | 30.32 | 18,794 | +0.32(+1.06%) |
Jul 10, 2024 | 29.70 | 30.00 | 29.70 | 30.00 | 9,632 | +0.22(+0.75%) |
Jul 09, 2024 | 29.70 | 29.82 | 29.69 | 29.78 | 6,200 | +0.01(+0.03%) |
Jul 08, 2024 | 29.74 | 29.96 | 29.74 | 29.77 | 23,241 | -0.07(-0.25%) |
Jul 05, 2024 | 29.91 | 29.91 | 29.73 | 29.84 | 9,011 | -0.13(-0.45%) |
Jul 03, 2024 | 30.04 | 30.04 | 29.93 | 29.98 | 6,038 | +0.04(+0.12%) |
Jul 02, 2024 | 29.81 | 29.96 | 29.79 | 29.94 | 8,378 | +0.05(+0.17%) |
Jul 01, 2024 | 30.01 | 30.20 | 29.83 | 29.89 | 24,531 | -0.13(-0.43%) |
Jun 28, 2024 | 30.08 | 30.22 | 29.92 | 30.02 | 5,365 | +0.04(+0.12%) |
Jun 27, 2024 | 29.95 | 30.00 | 29.88 | 29.98 | 11,422 | -0.08(-0.26%) |
Jun 26, 2024 | 30.05 | 30.06 | 29.91 | 30.06 | 6,708 | -0.07(-0.22%) |
Jun 25, 2024 | 30.36 | 30.36 | 30.03 | 30.13 | 5,717 | -0.24(-0.80%) |
Jun 24, 2024 | 30.08 | 30.40 | 30.08 | 30.37 | 12,382 | +0.36(+1.20%) |
Jun 21, 2024 | 30.00 | 30.03 | 29.93 | 30.01 | 8,947 | +0.03(+0.09%) |
Jun 20, 2024 | 29.70 | 30.01 | 29.70 | 29.98 | 19,709 | +0.19(+0.64%) |
Jun 18, 2024 | 29.86 | 29.86 | 29.78 | 29.79 | 6,975 | +0.03(+0.10%) |
Jun 17, 2024 | 29.47 | 29.80 | 29.47 | 29.76 | 8,353 | +0.12(+0.42%) |
Jun 14, 2024 | 29.54 | 29.66 | 29.45 | 29.64 | 8,280 | -0.14(-0.48%) |
Jun 13, 2024 | 29.80 | 29.80 | 29.63 | 29.78 | 9,054 | -0.06(-0.21%) |
Jun 12, 2024 | 30.02 | 30.06 | 29.78 | 29.84 | 26,914 | -0.04(-0.13%) |
Jun 11, 2024 | 29.83 | 29.93 | 29.76 | 29.88 | 3,444 | -0.24(-0.80%) |
Jun 10, 2024 | 30.07 | 30.13 | 29.99 | 30.13 | 11,174 | +0.04(+0.12%) |
Jun 07, 2024 | 30.02 | 30.29 | 30.02 | 30.09 | 3,435 | -0.02(-0.07%) |
Jun 06, 2024 | 30.07 | 30.21 | 30.07 | 30.11 | 8,076 | +0.00(+0.02%) |
Jun 05, 2024 | 30.21 | 30.21 | 30.00 | 30.11 | 9,100 | -0.10(-0.34%) |
Jun 04, 2024 | 30.23 | 30.23 | 30.02 | 30.21 | 8,971 | -0.08(-0.27%) |