Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 32.77 | 32.77 | 32.63 | 32.73 | 48,732 | -0.02(-0.06%) |
Aug 29, 2024 | 32.79 | 32.84 | 32.63 | 32.75 | 89,487 | +0.07(+0.22%) |
Aug 28, 2024 | 32.62 | 32.68 | 32.62 | 32.68 | 8,441 | +0.04(+0.13%) |
Aug 27, 2024 | 32.52 | 32.64 | 32.52 | 32.64 | 19,451 | +0.03(+0.10%) |
Aug 26, 2024 | 32.66 | 32.66 | 32.55 | 32.60 | 42,770 | +0.00(+0.01%) |
Aug 23, 2024 | 32.63 | 32.65 | 32.58 | 32.60 | 50,822 | +0.04(+0.12%) |
Aug 22, 2024 | 32.61 | 32.64 | 32.50 | 32.56 | 31,731 | -0.10(-0.31%) |
Aug 21, 2024 | 32.64 | 32.66 | 32.58 | 32.66 | 18,417 | +0.07(+0.21%) |
Aug 20, 2024 | 32.55 | 32.63 | 32.47 | 32.59 | 49,223 | +0.01(+0.03%) |
Aug 19, 2024 | 32.55 | 32.58 | 32.51 | 32.58 | 22,604 | +0.04(+0.12%) |
Aug 16, 2024 | 32.44 | 32.56 | 32.44 | 32.54 | 20,346 | +0.02(+0.06%) |
Aug 15, 2024 | 32.44 | 32.62 | 32.18 | 32.52 | 83,720 | +0.05(+0.16%) |
Aug 14, 2024 | 32.35 | 32.51 | 32.35 | 32.47 | 379,791 | +0.12(+0.36%) |
Aug 13, 2024 | 32.37 | 32.39 | 32.23 | 32.35 | 58,016 | -0.01(-0.03%) |
Aug 12, 2024 | 32.30 | 32.41 | 32.27 | 32.36 | 28,643 | +0.08(+0.25%) |
Aug 09, 2024 | 32.25 | 32.33 | 31.94 | 32.28 | 47,971 | +0.01(+0.03%) |
Aug 08, 2024 | 32.22 | 32.32 | 32.12 | 32.27 | 80,240 | +0.09(+0.28%) |
Aug 07, 2024 | 32.39 | 32.39 | 31.61 | 32.18 | 68,303 | -0.03(-0.09%) |
Aug 06, 2024 | 32.24 | 32.24 | 31.74 | 32.21 | 24,373 | +0.14(+0.44%) |
Aug 05, 2024 | 32.21 | 32.21 | 32.02 | 32.07 | 53,455 | -0.10(-0.31%) |
Aug 02, 2024 | 32.30 | 32.30 | 32.08 | 32.17 | 17,686 | +0.06(+0.19%) |
Aug 01, 2024 | 32.17 | 32.25 | 32.07 | 32.11 | 28,930 | -0.10(-0.31%) |
Jul 31, 2024 | 32.26 | 32.33 | 32.12 | 32.21 | 63,036 | +0.07(+0.22%) |
Jul 30, 2024 | 32.22 | 32.22 | 32.05 | 32.14 | 28,817 | +0.03(+0.09%) |
Jul 29, 2024 | 32.15 | 32.18 | 32.11 | 32.11 | 23,042 | -0.03(-0.09%) |
Jul 26, 2024 | 32.16 | 32.17 | 32.06 | 32.14 | 37,404 | +0.00(+0.00%) |
Jul 25, 2024 | 32.11 | 32.22 | 32.03 | 32.14 | 68,632 | +0.07(+0.22%) |
Jul 24, 2024 | 32.14 | 32.14 | 32.01 | 32.07 | 17,108 | +0.01(+0.03%) |
Jul 23, 2024 | 32.07 | 32.13 | 31.94 | 32.06 | 23,540 | -0.07(-0.22%) |
Jul 22, 2024 | 32.22 | 32.22 | 31.96 | 32.13 | 51,863 | +0.13(+0.41%) |
Jul 19, 2024 | 32.07 | 32.08 | 31.94 | 32.00 | 18,726 | +0.03(+0.09%) |
Jul 18, 2024 | 32.09 | 32.13 | 31.96 | 31.97 | 11,651 | +0.02(+0.06%) |
Jul 17, 2024 | 31.96 | 32.11 | 31.89 | 31.95 | 18,691 | -0.01(-0.03%) |
Jul 16, 2024 | 31.95 | 32.04 | 31.83 | 31.96 | 15,279 | +0.08(+0.25%) |
Jul 15, 2024 | 31.97 | 31.97 | 31.88 | 31.88 | 54,181 | +0.02(+0.06%) |
Jul 12, 2024 | 32.01 | 32.09 | 31.86 | 31.86 | 15,378 | -0.16(-0.48%) |
Jul 11, 2024 | 32.00 | 32.02 | 31.92 | 32.02 | 33,828 | +0.12(+0.39%) |
Jul 10, 2024 | 31.84 | 31.93 | 31.80 | 31.89 | 15,990 | +0.14(+0.44%) |
Jul 09, 2024 | 31.83 | 31.86 | 31.70 | 31.75 | 12,588 | +0.02(+0.06%) |
Jul 08, 2024 | 31.76 | 31.82 | 31.73 | 31.73 | 25,185 | -0.03(-0.11%) |
Jul 05, 2024 | 31.70 | 31.76 | 31.57 | 31.76 | 8,657 | +0.07(+0.24%) |
Jul 03, 2024 | 31.72 | 31.73 | 31.65 | 31.69 | 105,661 | +0.06(+0.19%) |
Jul 02, 2024 | 31.63 | 31.66 | 31.50 | 31.63 | 8,849 | +0.05(+0.15%) |
Jul 01, 2024 | 31.64 | 31.66 | 31.52 | 31.58 | 12,103 | -0.02(-0.05%) |
Jun 28, 2024 | 31.50 | 31.64 | 31.36 | 31.60 | 14,140 | +0.18(+0.57%) |
Jun 27, 2024 | 31.30 | 31.48 | 31.25 | 31.42 | 22,819 | +0.29(+0.93%) |
Jun 26, 2024 | 30.99 | 31.16 | 30.99 | 31.13 | 14,492 | +0.14(+0.45%) |
Jun 25, 2024 | 31.16 | 31.21 | 30.99 | 30.99 | 45,485 | -0.22(-0.71%) |
Jun 24, 2024 | 31.24 | 31.29 | 31.08 | 31.21 | 39,897 | +0.03(+0.10%) |
Jun 21, 2024 | 31.25 | 31.27 | 31.13 | 31.18 | 31,214 | +0.06(+0.19%) |
Jun 20, 2024 | 31.18 | 31.19 | 31.07 | 31.12 | 40,262 | +0.00(+0.00%) |
Jun 18, 2024 | 31.13 | 31.16 | 31.10 | 31.12 | 12,865 | -0.06(-0.19%) |
Jun 17, 2024 | 31.15 | 31.20 | 31.15 | 31.18 | 31,464 | +0.03(+0.10%) |
Jun 14, 2024 | 31.09 | 31.18 | 31.04 | 31.15 | 22,126 | -0.06(-0.19%) |
Jun 13, 2024 | 31.15 | 31.28 | 31.12 | 31.21 | 17,335 | -0.04(-0.13%) |
Jun 12, 2024 | 31.39 | 31.39 | 31.25 | 31.25 | 33,794 | +0.11(+0.35%) |
Jun 11, 2024 | 31.10 | 31.22 | 30.99 | 31.14 | 32,683 | -0.08(-0.26%) |
Jun 10, 2024 | 31.21 | 31.38 | 31.16 | 31.22 | 11,612 | -0.03(-0.10%) |
Jun 07, 2024 | 31.37 | 31.37 | 31.18 | 31.25 | 19,892 | -0.12(-0.38%) |
Jun 06, 2024 | 31.36 | 31.40 | 31.06 | 31.37 | 12,742 | +0.05(+0.16%) |
Jun 05, 2024 | 31.21 | 31.33 | 30.99 | 31.32 | 44,711 | +0.09(+0.29%) |
Jun 04, 2024 | 31.26 | 31.34 | 31.20 | 31.23 | 19,990 | -0.07(-0.22%) |