Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.94 | 33.36 | 32.94 | 33.36 | 11,826 | +0.59(+1.80%) |
Aug 22, 2024 | 32.80 | 32.82 | 32.67 | 32.77 | 10,470 | +0.06(+0.17%) |
Aug 21, 2024 | 32.46 | 32.72 | 32.46 | 32.72 | 3,890 | +0.21(+0.66%) |
Aug 20, 2024 | 32.48 | 32.55 | 32.45 | 32.50 | 2,414 | -0.05(-0.15%) |
Aug 19, 2024 | 32.34 | 32.57 | 32.34 | 32.55 | 4,297 | +0.26(+0.80%) |
Aug 16, 2024 | 32.35 | 32.35 | 32.22 | 32.30 | 4,970 | -0.11(-0.35%) |
Aug 15, 2024 | 32.49 | 32.58 | 32.41 | 32.41 | 4,359 | +0.15(+0.46%) |
Aug 14, 2024 | 32.23 | 32.38 | 32.23 | 32.26 | 4,309 | +0.08(+0.25%) |
Aug 13, 2024 | 32.08 | 32.25 | 31.99 | 32.18 | 7,924 | +0.33(+1.03%) |
Aug 12, 2024 | 32.12 | 32.12 | 31.75 | 31.85 | 8,672 | -0.34(-1.06%) |
Aug 09, 2024 | 32.04 | 32.23 | 32.04 | 32.19 | 9,366 | +0.16(+0.49%) |
Aug 08, 2024 | 31.85 | 32.13 | 31.85 | 32.04 | 9,761 | +0.33(+1.04%) |
Aug 07, 2024 | 32.22 | 32.22 | 31.71 | 31.71 | 7,771 | -0.25(-0.79%) |
Aug 06, 2024 | 31.28 | 32.24 | 31.28 | 31.96 | 4,982 | +0.72(+2.29%) |
Aug 05, 2024 | 31.50 | 31.79 | 31.24 | 31.25 | 6,901 | -0.89(-2.78%) |
Aug 02, 2024 | 32.12 | 32.14 | 31.96 | 32.14 | 3,198 | -0.17(-0.53%) |
Aug 01, 2024 | 32.30 | 32.31 | 32.10 | 32.31 | 3,337 | +0.12(+0.39%) |
Jul 31, 2024 | 32.42 | 32.58 | 32.19 | 32.19 | 3,658 | -0.20(-0.62%) |
Jul 30, 2024 | 32.37 | 32.39 | 32.10 | 32.39 | 8,740 | +0.20(+0.61%) |
Jul 29, 2024 | 32.07 | 32.23 | 32.07 | 32.19 | 12,174 | +0.13(+0.39%) |
Jul 26, 2024 | 31.75 | 32.09 | 31.73 | 32.06 | 6,089 | +0.55(+1.76%) |
Jul 25, 2024 | 31.85 | 31.85 | 31.43 | 31.51 | 7,254 | -0.19(-0.60%) |
Jul 24, 2024 | 32.12 | 32.30 | 31.68 | 31.70 | 16,201 | -0.58(-1.80%) |
Jul 23, 2024 | 32.10 | 32.32 | 31.93 | 32.28 | 61,030 | +0.13(+0.40%) |
Jul 22, 2024 | 31.87 | 32.17 | 31.87 | 32.15 | 5,506 | +0.41(+1.30%) |
Jul 19, 2024 | 31.80 | 31.82 | 31.67 | 31.74 | 13,228 | -0.08(-0.27%) |
Jul 18, 2024 | 31.95 | 32.11 | 31.72 | 31.82 | 17,533 | -0.22(-0.69%) |
Jul 17, 2024 | 32.20 | 32.31 | 31.96 | 32.05 | 22,271 | +0.06(+0.18%) |
Jul 16, 2024 | 31.84 | 31.99 | 31.63 | 31.99 | 17,927 | +0.50(+1.58%) |
Jul 15, 2024 | 31.50 | 31.56 | 31.42 | 31.49 | 48,814 | +0.25(+0.81%) |
Jul 12, 2024 | 31.26 | 31.37 | 31.24 | 31.24 | 9,257 | +0.16(+0.51%) |
Jul 11, 2024 | 30.82 | 31.18 | 30.82 | 31.08 | 13,832 | +0.66(+2.17%) |
Jul 10, 2024 | 30.18 | 30.42 | 30.15 | 30.42 | 9,944 | +0.30(+1.00%) |
Jul 09, 2024 | 30.03 | 30.19 | 29.89 | 30.12 | 10,404 | +0.04(+0.13%) |
Jul 08, 2024 | 30.09 | 30.15 | 30.01 | 30.08 | 5,107 | +0.10(+0.33%) |
Jul 05, 2024 | 30.02 | 30.04 | 29.98 | 29.98 | 3,629 | -0.06(-0.19%) |
Jul 03, 2024 | 30.16 | 30.16 | 30.02 | 30.04 | 1,525 | -0.00(-0.01%) |
Jul 02, 2024 | 29.96 | 30.08 | 29.95 | 30.04 | 4,294 | +0.16(+0.53%) |
Jul 01, 2024 | 30.40 | 30.40 | 29.71 | 29.88 | 44,559 | -0.19(-0.63%) |
Jun 28, 2024 | 29.84 | 30.08 | 29.84 | 30.07 | 1,280 | +0.40(+1.34%) |
Jun 27, 2024 | 29.53 | 29.67 | 29.43 | 29.67 | 1,777 | +0.20(+0.67%) |
Jun 26, 2024 | 29.43 | 29.53 | 29.39 | 29.48 | 2,072 | -0.10(-0.33%) |
Jun 25, 2024 | 29.57 | 29.66 | 29.57 | 29.58 | 3,216 | -0.32(-1.06%) |
Jun 24, 2024 | 29.69 | 30.11 | 29.69 | 29.89 | 3,121 | +0.29(+0.97%) |
Jun 21, 2024 | 29.55 | 29.61 | 29.55 | 29.61 | 3,175 | +0.04(+0.13%) |
Jun 20, 2024 | 29.61 | 29.63 | 29.55 | 29.57 | 12,022 | -0.15(-0.51%) |
Jun 18, 2024 | 29.61 | 29.78 | 29.61 | 29.72 | 5,139 | +0.12(+0.42%) |
Jun 17, 2024 | 29.41 | 29.69 | 29.37 | 29.59 | 5,533 | +0.03(+0.11%) |
Jun 14, 2024 | 29.51 | 29.56 | 29.51 | 29.56 | 1,062 | +0.02(+0.07%) |
Jun 13, 2024 | 29.66 | 29.66 | 29.54 | 29.54 | 5,824 | +0.11(+0.38%) |
Jun 12, 2024 | 29.81 | 29.81 | 29.38 | 29.43 | 2,684 | +0.31(+1.08%) |
Jun 11, 2024 | 29.10 | 29.20 | 29.10 | 29.11 | 4,569 | -0.09(-0.31%) |
Jun 10, 2024 | 29.18 | 29.36 | 29.18 | 29.20 | 5,689 | +0.00(+0.01%) |
Jun 07, 2024 | 29.17 | 29.21 | 29.10 | 29.20 | 5,719 | -0.24(-0.83%) |
Jun 06, 2024 | 29.43 | 29.48 | 29.35 | 29.44 | 6,579 | +0.01(+0.02%) |
Jun 05, 2024 | 29.49 | 29.49 | 29.44 | 29.44 | 9,921 | -0.04(-0.13%) |
Jun 04, 2024 | 29.46 | 29.59 | 29.46 | 29.48 | 4,863 | +0.23(+0.78%) |