Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 100 | +0.21(+0.67%) |
Aug 22, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 0 | -0.17(-0.53%) |
Aug 21, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 45 | +0.06(+0.18%) |
Aug 20, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 11 | -0.03(-0.09%) |
Aug 19, 2024 | 31.79 | 31.98 | 31.79 | 31.98 | 929 | +0.16(+0.50%) |
Aug 16, 2024 | 31.74 | 31.82 | 31.74 | 31.82 | 1,335 | +0.06(+0.18%) |
Aug 15, 2024 | 31.73 | 31.76 | 31.73 | 31.76 | 1,088 | +0.23(+0.73%) |
Aug 14, 2024 | 31.50 | 31.53 | 31.49 | 31.53 | 5,018 | +0.12(+0.37%) |
Aug 13, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 0 | +0.32(+1.04%) |
Aug 12, 2024 | 31.20 | 31.20 | 31.09 | 31.09 | 152 | +0.01(+0.02%) |
Aug 09, 2024 | 31.07 | 31.09 | 31.07 | 31.09 | 1,245 | +0.14(+0.47%) |
Aug 08, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 0 | +0.43(+1.41%) |
Aug 07, 2024 | 30.95 | 30.95 | 30.51 | 30.51 | 300 | -0.17(-0.55%) |
Aug 06, 2024 | 30.76 | 30.88 | 30.68 | 30.68 | 424 | +0.33(+1.08%) |
Aug 05, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 63 | -0.64(-2.05%) |
Aug 02, 2024 | 30.88 | 30.99 | 30.88 | 30.99 | 100 | -0.35(-1.12%) |
Aug 01, 2024 | 31.23 | 31.34 | 31.23 | 31.34 | 1,011 | -0.28(-0.89%) |
Jul 31, 2024 | 31.58 | 31.62 | 31.58 | 31.62 | 143 | +0.25(+0.81%) |
Jul 30, 2024 | 31.26 | 31.37 | 31.26 | 31.37 | 751 | -0.06(-0.20%) |
Jul 29, 2024 | 31.42 | 31.46 | 31.42 | 31.43 | 601 | +0.06(+0.20%) |
Jul 26, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 100 | +0.16(+0.53%) |
Jul 25, 2024 | 31.27 | 31.31 | 31.20 | 31.20 | 5,624 | -0.04(-0.13%) |
Jul 24, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 0 | -0.41(-1.29%) |
Jul 23, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 6 | -0.03(-0.10%) |
Jul 22, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | +0.20(+0.63%) |
Jul 19, 2024 | 31.49 | 31.53 | 31.48 | 31.48 | 815 | -0.12(-0.37%) |
Jul 18, 2024 | 31.72 | 31.72 | 31.60 | 31.60 | 7,428 | -0.12(-0.37%) |
Jul 17, 2024 | 31.80 | 31.81 | 31.72 | 31.72 | 945 | -0.19(-0.60%) |
Jul 16, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 205 | +0.08(+0.26%) |
Jul 15, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 1 | +0.03(+0.09%) |
Jul 12, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 100 | +0.09(+0.27%) |
Jul 11, 2024 | 31.79 | 31.79 | 31.71 | 31.71 | 306 | -0.11(-0.36%) |
Jul 10, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 61 | +0.14(+0.43%) |
Jul 09, 2024 | 31.67 | 31.69 | 31.67 | 31.69 | 570 | +0.01(+0.02%) |
Jul 08, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 0 | +0.02(+0.06%) |
Jul 05, 2024 | 31.59 | 31.66 | 31.59 | 31.66 | 501 | +0.09(+0.29%) |
Jul 03, 2024 | 31.52 | 31.57 | 31.52 | 31.57 | 255 | +0.08(+0.24%) |
Jul 02, 2024 | 31.42 | 31.49 | 31.42 | 31.49 | 801 | +0.10(+0.31%) |
Jul 01, 2024 | 31.41 | 31.41 | 31.39 | 31.39 | 206 | +0.03(+0.09%) |
Jun 28, 2024 | 31.49 | 31.49 | 31.36 | 31.36 | 864 | -0.00(-0.01%) |
Jun 27, 2024 | 31.35 | 31.36 | 31.35 | 31.36 | 148 | -0.01(-0.02%) |
Jun 26, 2024 | 31.36 | 31.38 | 31.30 | 31.37 | 2,186 | +0.04(+0.14%) |
Jun 25, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 106 | +0.06(+0.18%) |
Jun 24, 2024 | 31.34 | 31.34 | 31.27 | 31.27 | 432 | -0.04(-0.11%) |
Jun 21, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 100 | -0.01(-0.03%) |
Jun 20, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 79 | -0.05(-0.17%) |
Jun 18, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 100 | +0.05(+0.16%) |
Jun 17, 2024 | 31.35 | 31.35 | 31.32 | 31.32 | 2,428 | +0.14(+0.46%) |
Jun 14, 2024 | 31.07 | 31.18 | 31.07 | 31.18 | 842 | -0.03(-0.09%) |
Jun 13, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 0 | +0.02(+0.05%) |
Jun 12, 2024 | 31.21 | 31.21 | 31.18 | 31.19 | 395 | +0.20(+0.64%) |
Jun 11, 2024 | 30.90 | 30.99 | 30.89 | 30.99 | 8,982 | +0.05(+0.15%) |
Jun 10, 2024 | 30.93 | 30.95 | 30.89 | 30.95 | 302 | +0.02(+0.05%) |
Jun 07, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 0 | +0.00(+0.00%) |
Jun 06, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 7,438 | +0.00(+0.01%) |
Jun 05, 2024 | 30.83 | 30.93 | 30.83 | 30.93 | 488 | +0.20(+0.65%) |
Jun 04, 2024 | 30.70 | 30.72 | 30.69 | 30.72 | 1,201 | +0.06(+0.19%) |