Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.49 | 31.51 | 31.49 | 31.51 | 1,597 | +0.05(+0.15%) |
Aug 22, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 17 | -0.03(-0.10%) |
Aug 21, 2024 | 31.47 | 31.50 | 31.47 | 31.49 | 592 | +0.03(+0.09%) |
Aug 20, 2024 | 31.45 | 31.46 | 31.44 | 31.46 | 751 | -0.01(-0.03%) |
Aug 19, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 74 | +0.01(+0.03%) |
Aug 16, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 0 | +0.02(+0.08%) |
Aug 15, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 470 | +0.05(+0.16%) |
Aug 14, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 78 | +0.06(+0.20%) |
Aug 13, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 0 | +0.12(+0.39%) |
Aug 12, 2024 | 31.20 | 31.28 | 31.20 | 31.20 | 484 | +0.01(+0.03%) |
Aug 09, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 100 | +0.13(+0.41%) |
Aug 08, 2024 | 31.05 | 31.07 | 31.04 | 31.07 | 2,089 | +0.24(+0.77%) |
Aug 07, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 39 | -0.08(-0.26%) |
Aug 06, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 0 | +0.35(+1.14%) |
Aug 05, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 0 | -0.50(-1.60%) |
Aug 02, 2024 | 31.00 | 31.06 | 31.00 | 31.06 | 7,887 | -0.18(-0.58%) |
Aug 01, 2024 | 31.31 | 31.31 | 31.19 | 31.24 | 19,972 | -0.09(-0.30%) |
Jul 31, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 102 | +0.07(+0.21%) |
Jul 30, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 1,149 | -0.02(-0.05%) |
Jul 29, 2024 | 31.25 | 31.29 | 31.25 | 31.29 | 419 | +0.03(+0.09%) |
Jul 26, 2024 | 31.29 | 31.29 | 31.26 | 31.26 | 981 | +0.07(+0.23%) |
Jul 25, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 39 | +0.00(+0.00%) |
Jul 24, 2024 | 31.25 | 31.25 | 31.19 | 31.19 | 257 | -0.13(-0.40%) |
Jul 23, 2024 | 31.35 | 31.37 | 31.31 | 31.31 | 1,289 | +0.00(+0.01%) |
Jul 22, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 0 | +0.06(+0.18%) |
Jul 19, 2024 | 31.27 | 31.29 | 31.25 | 31.25 | 349 | -0.01(-0.04%) |
Jul 18, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 100 | -0.03(-0.09%) |
Jul 17, 2024 | 31.36 | 31.36 | 31.26 | 31.29 | 919 | -0.04(-0.11%) |
Jul 16, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 211 | +0.01(+0.04%) |
Jul 15, 2024 | 31.31 | 31.32 | 31.31 | 31.32 | 287 | +0.01(+0.02%) |
Jul 12, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 100 | +0.03(+0.11%) |
Jul 11, 2024 | 31.31 | 31.31 | 31.25 | 31.28 | 491 | -0.02(-0.05%) |
Jul 10, 2024 | 31.26 | 31.29 | 31.26 | 31.29 | 459 | +0.03(+0.08%) |
Jul 09, 2024 | 31.28 | 31.28 | 31.24 | 31.27 | 3,229 | +0.01(+0.02%) |
Jul 08, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 220 | +0.00(+0.01%) |
Jul 05, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 100 | +0.03(+0.08%) |
Jul 03, 2024 | 31.27 | 31.27 | 31.20 | 31.23 | 5,587 | +0.02(+0.08%) |
Jul 02, 2024 | 31.19 | 31.21 | 31.18 | 31.21 | 451 | +0.02(+0.06%) |
Jul 01, 2024 | 31.20 | 31.20 | 31.19 | 31.19 | 570 | +0.02(+0.08%) |
Jun 28, 2024 | 31.16 | 31.21 | 31.16 | 31.16 | 2,699 | +0.01(+0.02%) |
Jun 27, 2024 | 31.16 | 31.18 | 31.11 | 31.15 | 9,016 | +0.01(+0.02%) |
Jun 26, 2024 | 31.10 | 31.16 | 31.09 | 31.15 | 2,654 | +0.01(+0.04%) |
Jun 25, 2024 | 31.15 | 31.15 | 31.12 | 31.13 | 259 | +0.02(+0.07%) |
Jun 24, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 3 | +0.01(+0.02%) |
Jun 21, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.01(+0.04%) |
Jun 20, 2024 | 31.09 | 31.13 | 31.06 | 31.09 | 14,252 | -0.02(-0.07%) |
Jun 18, 2024 | 31.10 | 31.11 | 31.10 | 31.11 | 1,096 | +0.02(+0.06%) |
Jun 17, 2024 | 31.11 | 31.11 | 31.09 | 31.09 | 4,824 | +0.03(+0.10%) |
Jun 14, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 100 | -0.01(-0.02%) |
Jun 13, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 0 | +0.01(+0.02%) |
Jun 12, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 2 | +0.05(+0.16%) |
Jun 11, 2024 | 30.96 | 31.01 | 30.96 | 31.01 | 2,600 | +0.02(+0.06%) |
Jun 10, 2024 | 30.99 | 31.00 | 30.95 | 31.00 | 520 | +0.02(+0.07%) |
Jun 07, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 100 | +0.00(+0.00%) |
Jun 06, 2024 | 30.94 | 30.97 | 30.94 | 30.97 | 931 | +0.00(+0.01%) |
Jun 05, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 13 | +0.07(+0.22%) |
Jun 04, 2024 | 30.90 | 30.90 | 30.86 | 30.90 | 826 | +0.02(+0.07%) |