Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.10 | 32.20 | 32.09 | 32.18 | 2,654 | +0.30(+0.94%) |
Aug 22, 2024 | 32.08 | 32.08 | 31.88 | 31.88 | 2,699 | -0.16(-0.50%) |
Aug 21, 2024 | 32.05 | 32.11 | 32.03 | 32.04 | 6,680 | +0.08(+0.25%) |
Aug 20, 2024 | 32.01 | 32.07 | 31.96 | 31.96 | 3,239 | -0.05(-0.16%) |
Aug 19, 2024 | 31.79 | 32.03 | 31.79 | 32.01 | 3,184 | +0.20(+0.63%) |
Aug 16, 2024 | 31.75 | 31.92 | 31.75 | 31.81 | 819 | +0.06(+0.19%) |
Aug 15, 2024 | 31.75 | 31.78 | 31.75 | 31.75 | 1,139 | +0.32(+1.02%) |
Aug 14, 2024 | 31.45 | 31.49 | 31.43 | 31.43 | 4,481 | +0.06(+0.18%) |
Aug 13, 2024 | 31.31 | 31.38 | 31.30 | 31.37 | 8,625 | +0.38(+1.21%) |
Aug 12, 2024 | 30.99 | 31.11 | 30.99 | 31.00 | 9,417 | -0.02(-0.05%) |
Aug 09, 2024 | 30.83 | 31.09 | 30.83 | 31.01 | 3,563 | +0.16(+0.50%) |
Aug 08, 2024 | 30.81 | 30.86 | 30.81 | 30.86 | 637 | +0.48(+1.60%) |
Aug 07, 2024 | 30.74 | 30.80 | 30.37 | 30.37 | 2,387 | -0.20(-0.64%) |
Aug 06, 2024 | 30.66 | 30.87 | 30.57 | 30.57 | 3,373 | +0.33(+1.09%) |
Aug 05, 2024 | 30.21 | 30.36 | 30.21 | 30.24 | 1,182 | -0.70(-2.27%) |
Aug 02, 2024 | 31.13 | 31.13 | 30.82 | 30.94 | 1,760 | -0.40(-1.26%) |
Aug 01, 2024 | 31.81 | 31.81 | 31.27 | 31.34 | 9,163 | -0.30(-0.96%) |
Jul 31, 2024 | 31.65 | 31.66 | 31.62 | 31.64 | 3,232 | +0.29(+0.93%) |
Jul 30, 2024 | 31.37 | 31.37 | 31.16 | 31.35 | 4,573 | -0.04(-0.13%) |
Jul 29, 2024 | 31.42 | 31.50 | 31.38 | 31.39 | 2,847 | +0.02(+0.06%) |
Jul 26, 2024 | 31.32 | 31.41 | 31.32 | 31.37 | 1,353 | +0.25(+0.80%) |
Jul 25, 2024 | 31.12 | 31.50 | 31.12 | 31.12 | 2,392 | -0.12(-0.38%) |
Jul 24, 2024 | 31.40 | 31.40 | 31.24 | 31.24 | 2,492 | -0.48(-1.50%) |
Jul 23, 2024 | 31.72 | 31.80 | 31.72 | 31.72 | 13,945 | -0.04(-0.12%) |
Jul 22, 2024 | 31.68 | 31.81 | 31.65 | 31.75 | 8,081 | +0.22(+0.71%) |
Jul 19, 2024 | 31.51 | 31.59 | 31.51 | 31.53 | 2,646 | -0.13(-0.42%) |
Jul 18, 2024 | 31.83 | 31.83 | 31.63 | 31.66 | 1,682 | -0.14(-0.45%) |
Jul 17, 2024 | 31.49 | 31.83 | 31.49 | 31.80 | 7,491 | -0.25(-0.77%) |
Jul 16, 2024 | 31.98 | 32.06 | 31.98 | 32.05 | 1,833 | +0.12(+0.36%) |
Jul 15, 2024 | 32.02 | 32.07 | 31.93 | 31.93 | 7,024 | +0.03(+0.10%) |
Jul 12, 2024 | 31.99 | 32.03 | 31.90 | 31.90 | 2,424 | +0.10(+0.30%) |
Jul 11, 2024 | 31.77 | 31.83 | 31.76 | 31.81 | 13,561 | -0.13(-0.41%) |
Jul 10, 2024 | 31.88 | 31.94 | 31.88 | 31.94 | 3,997 | +0.17(+0.54%) |
Jul 09, 2024 | 31.81 | 31.82 | 31.76 | 31.77 | 7,795 | +0.01(+0.05%) |
Jul 08, 2024 | 31.76 | 31.76 | 31.74 | 31.75 | 2,295 | +0.01(+0.02%) |
Jul 05, 2024 | 31.62 | 31.79 | 31.62 | 31.74 | 6,449 | +0.12(+0.38%) |
Jul 03, 2024 | 31.59 | 31.62 | 31.59 | 31.62 | 9,423 | +0.09(+0.28%) |
Jul 02, 2024 | 31.36 | 31.54 | 31.36 | 31.54 | 11,282 | +0.11(+0.35%) |
Jul 01, 2024 | 31.36 | 31.44 | 31.31 | 31.42 | 2,575 | +0.06(+0.18%) |
Jun 28, 2024 | 31.45 | 31.46 | 31.37 | 31.37 | 6,805 | -0.04(-0.13%) |
Jun 27, 2024 | 31.31 | 31.42 | 31.31 | 31.41 | 2,659 | +0.00(+0.01%) |
Jun 26, 2024 | 31.35 | 31.41 | 31.34 | 31.41 | 5,655 | +0.05(+0.15%) |
Jun 25, 2024 | 31.32 | 31.36 | 31.31 | 31.36 | 585 | +0.07(+0.24%) |
Jun 24, 2024 | 31.33 | 31.37 | 31.28 | 31.28 | 19,097 | -0.05(-0.15%) |
Jun 21, 2024 | 31.32 | 31.33 | 31.30 | 31.33 | 1,499 | -0.02(-0.06%) |
Jun 20, 2024 | 31.41 | 31.43 | 31.31 | 31.35 | 3,948 | -0.08(-0.26%) |
Jun 18, 2024 | 31.70 | 31.70 | 31.35 | 31.43 | 9,908 | +0.07(+0.24%) |
Jun 17, 2024 | 31.22 | 31.39 | 31.21 | 31.36 | 5,756 | +0.16(+0.52%) |
Jun 14, 2024 | 31.12 | 31.22 | 31.12 | 31.19 | 9,588 | -0.03(-0.10%) |
Jun 13, 2024 | 31.16 | 31.22 | 31.12 | 31.22 | 2,376 | +0.04(+0.14%) |
Jun 12, 2024 | 31.06 | 31.23 | 31.06 | 31.18 | 3,632 | +0.19(+0.62%) |
Jun 11, 2024 | 30.87 | 30.99 | 30.87 | 30.99 | 9,670 | +0.07(+0.21%) |
Jun 10, 2024 | 30.90 | 31.00 | 30.89 | 30.92 | 32,984 | +0.03(+0.10%) |
Jun 07, 2024 | 30.91 | 30.93 | 30.87 | 30.89 | 6,549 | -0.01(-0.04%) |
Jun 06, 2024 | 30.92 | 30.92 | 30.86 | 30.90 | 3,521 | -0.00(-0.01%) |
Jun 05, 2024 | 30.71 | 30.91 | 30.71 | 30.91 | 4,026 | +0.23(+0.75%) |
Jun 04, 2024 | 30.53 | 30.71 | 30.53 | 30.68 | 4,519 | +0.06(+0.18%) |