Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.76 | 32.97 | 32.75 | 32.82 | 11,138 | +0.36(+1.11%) |
Aug 22, 2024 | 32.62 | 32.72 | 32.35 | 32.46 | 19,800 | -0.23(-0.70%) |
Aug 21, 2024 | 32.51 | 32.79 | 32.51 | 32.69 | 11,224 | +0.22(+0.68%) |
Aug 20, 2024 | 32.60 | 32.81 | 32.36 | 32.47 | 12,436 | -0.34(-1.04%) |
Aug 19, 2024 | 32.63 | 32.92 | 32.63 | 32.81 | 10,005 | +0.32(+0.97%) |
Aug 16, 2024 | 32.62 | 32.62 | 32.27 | 32.49 | 7,521 | +0.28(+0.88%) |
Aug 15, 2024 | 32.04 | 32.33 | 32.04 | 32.21 | 11,241 | +0.30(+0.94%) |
Aug 14, 2024 | 31.92 | 32.00 | 31.80 | 31.91 | 21,659 | +0.02(+0.06%) |
Aug 13, 2024 | 31.81 | 31.99 | 31.66 | 31.89 | 7,673 | +0.24(+0.76%) |
Aug 12, 2024 | 31.40 | 31.77 | 31.40 | 31.65 | 11,205 | +0.14(+0.43%) |
Aug 09, 2024 | 31.37 | 31.57 | 31.30 | 31.51 | 14,647 | +0.22(+0.71%) |
Aug 08, 2024 | 31.09 | 31.44 | 31.08 | 31.29 | 15,262 | +0.39(+1.28%) |
Aug 07, 2024 | 31.25 | 31.37 | 30.81 | 30.90 | 6,632 | +0.17(+0.54%) |
Aug 06, 2024 | 30.55 | 30.84 | 30.37 | 30.73 | 11,446 | +0.02(+0.08%) |
Aug 05, 2024 | 30.34 | 30.77 | 30.34 | 30.71 | 37,744 | -0.51(-1.63%) |
Aug 02, 2024 | 31.20 | 31.34 | 30.99 | 31.22 | 30,059 | +0.05(+0.15%) |
Aug 01, 2024 | 31.74 | 31.74 | 31.11 | 31.17 | 23,949 | -0.75(-2.36%) |
Jul 31, 2024 | 31.98 | 32.03 | 31.78 | 31.93 | 11,297 | +0.32(+1.03%) |
Jul 30, 2024 | 31.73 | 31.82 | 31.59 | 31.60 | 9,322 | -0.20(-0.63%) |
Jul 29, 2024 | 31.83 | 31.83 | 31.51 | 31.80 | 8,533 | -0.09(-0.28%) |
Jul 26, 2024 | 32.06 | 32.07 | 31.79 | 31.89 | 27,606 | +0.16(+0.49%) |
Jul 25, 2024 | 31.71 | 31.94 | 31.67 | 31.73 | 16,399 | -0.29(-0.89%) |
Jul 24, 2024 | 32.08 | 32.39 | 31.92 | 32.02 | 21,938 | -0.27(-0.83%) |
Jul 23, 2024 | 32.24 | 32.35 | 32.16 | 32.29 | 21,936 | -0.27(-0.84%) |
Jul 22, 2024 | 32.45 | 32.60 | 32.31 | 32.56 | 26,245 | +0.34(+1.07%) |
Jul 19, 2024 | 32.44 | 32.44 | 32.21 | 32.22 | 9,117 | -0.47(-1.45%) |
Jul 18, 2024 | 32.69 | 32.93 | 32.35 | 32.69 | 21,397 | -0.07(-0.21%) |
Jul 17, 2024 | 32.60 | 33.12 | 32.60 | 32.76 | 15,545 | +0.01(+0.03%) |
Jul 16, 2024 | 32.48 | 32.75 | 32.47 | 32.75 | 7,896 | +0.32(+0.99%) |
Jul 15, 2024 | 32.71 | 32.71 | 32.43 | 32.43 | 7,723 | -0.54(-1.62%) |
Jul 12, 2024 | 32.90 | 33.07 | 32.86 | 32.97 | 12,020 | +0.23(+0.69%) |
Jul 11, 2024 | 32.53 | 32.74 | 32.53 | 32.74 | 6,967 | +0.59(+1.82%) |
Jul 10, 2024 | 32.23 | 32.30 | 32.10 | 32.16 | 12,059 | +0.21(+0.64%) |
Jul 09, 2024 | 31.88 | 32.09 | 31.85 | 31.95 | 23,852 | -0.07(-0.22%) |
Jul 08, 2024 | 32.24 | 32.33 | 31.94 | 32.02 | 15,196 | -0.34(-1.05%) |
Jul 05, 2024 | 32.34 | 32.36 | 31.98 | 32.36 | 7,986 | +0.38(+1.20%) |
Jul 03, 2024 | 31.96 | 32.04 | 31.88 | 31.98 | 13,289 | +0.60(+1.90%) |
Jul 02, 2024 | 31.42 | 31.52 | 31.28 | 31.38 | 20,806 | -0.14(-0.44%) |
Jul 01, 2024 | 31.65 | 31.74 | 31.40 | 31.52 | 26,568 | +0.17(+0.54%) |
Jun 28, 2024 | 31.43 | 31.62 | 31.35 | 31.35 | 14,298 | -0.04(-0.13%) |
Jun 27, 2024 | 31.52 | 31.61 | 31.35 | 31.39 | 16,011 | -0.05(-0.16%) |
Jun 26, 2024 | 31.74 | 31.74 | 31.43 | 31.44 | 17,432 | -0.31(-0.98%) |
Jun 25, 2024 | 31.84 | 31.86 | 31.66 | 31.75 | 8,319 | -0.12(-0.38%) |
Jun 24, 2024 | 32.04 | 32.15 | 31.82 | 31.87 | 18,400 | +0.34(+1.08%) |
Jun 21, 2024 | 31.60 | 31.71 | 31.49 | 31.53 | 12,513 | -0.34(-1.07%) |
Jun 20, 2024 | 32.02 | 32.05 | 31.77 | 31.87 | 10,690 | -0.18(-0.56%) |
Jun 18, 2024 | 32.00 | 32.16 | 31.91 | 32.05 | 12,237 | +0.11(+0.34%) |
Jun 17, 2024 | 31.84 | 32.05 | 31.73 | 31.94 | 14,750 | +0.15(+0.47%) |
Jun 14, 2024 | 31.87 | 31.96 | 31.65 | 31.79 | 14,424 | -0.42(-1.30%) |
Jun 13, 2024 | 32.58 | 32.60 | 32.18 | 32.21 | 18,788 | -0.38(-1.17%) |
Jun 12, 2024 | 32.70 | 32.85 | 32.57 | 32.59 | 22,560 | +0.47(+1.47%) |
Jun 11, 2024 | 32.10 | 32.21 | 32.01 | 32.12 | 13,102 | -0.41(-1.26%) |
Jun 10, 2024 | 32.25 | 32.60 | 32.25 | 32.53 | 5,503 | -0.13(-0.41%) |
Jun 07, 2024 | 32.82 | 32.90 | 32.56 | 32.66 | 11,436 | -0.37(-1.13%) |
Jun 06, 2024 | 32.90 | 33.10 | 32.89 | 33.04 | 14,334 | -0.06(-0.18%) |
Jun 05, 2024 | 32.90 | 33.10 | 32.76 | 33.10 | 18,743 | +0.21(+0.64%) |
Jun 04, 2024 | 32.94 | 33.05 | 32.75 | 32.89 | 16,870 | -0.02(-0.08%) |