Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.45 | 31.58 | 31.40 | 31.56 | 5,964 | +0.28(+0.89%) |
Aug 22, 2024 | 31.56 | 31.56 | 31.12 | 31.28 | 2,458 | -0.21(-0.68%) |
Aug 21, 2024 | 31.36 | 31.52 | 31.36 | 31.49 | 7,856 | +0.06(+0.19%) |
Aug 20, 2024 | 31.41 | 31.53 | 31.36 | 31.43 | 10,907 | +0.04(+0.13%) |
Aug 19, 2024 | 31.32 | 31.41 | 31.24 | 31.39 | 5,933 | +0.05(+0.17%) |
Aug 16, 2024 | 31.17 | 31.36 | 31.17 | 31.34 | 6,915 | +0.12(+0.37%) |
Aug 15, 2024 | 31.03 | 31.24 | 31.03 | 31.22 | 13,164 | +0.39(+1.26%) |
Aug 14, 2024 | 30.75 | 30.88 | 30.65 | 30.83 | 3,032 | +0.16(+0.51%) |
Aug 13, 2024 | 30.32 | 30.70 | 30.32 | 30.68 | 8,117 | +0.51(+1.69%) |
Aug 12, 2024 | 30.05 | 30.32 | 30.05 | 30.17 | 9,129 | -0.08(-0.28%) |
Aug 09, 2024 | 30.09 | 30.33 | 29.94 | 30.25 | 62,583 | +0.21(+0.71%) |
Aug 08, 2024 | 29.94 | 30.07 | 29.94 | 30.04 | 1,396 | +0.67(+2.27%) |
Aug 07, 2024 | 30.00 | 30.07 | 29.37 | 29.37 | 5,643 | -0.16(-0.55%) |
Aug 06, 2024 | 29.26 | 30.00 | 29.26 | 29.53 | 29,006 | +0.35(+1.19%) |
Aug 05, 2024 | 29.16 | 30.07 | 28.30 | 29.18 | 144,011 | -0.95(-3.14%) |
Aug 02, 2024 | 30.38 | 30.38 | 29.93 | 30.13 | 13,042 | -0.48(-1.57%) |
Aug 01, 2024 | 30.99 | 31.05 | 30.52 | 30.61 | 11,303 | -0.39(-1.27%) |
Jul 31, 2024 | 30.99 | 31.08 | 30.84 | 31.00 | 3,576 | +0.37(+1.19%) |
Jul 30, 2024 | 30.73 | 30.77 | 30.46 | 30.64 | 4,715 | -0.09(-0.31%) |
Jul 29, 2024 | 30.75 | 30.82 | 30.68 | 30.73 | 6,008 | +0.07(+0.22%) |
Jul 26, 2024 | 30.64 | 30.87 | 30.58 | 30.66 | 3,357 | +0.23(+0.75%) |
Jul 25, 2024 | 30.45 | 30.79 | 30.31 | 30.43 | 11,867 | -0.09(-0.30%) |
Jul 24, 2024 | 30.80 | 30.94 | 30.51 | 30.52 | 4,827 | -0.55(-1.79%) |
Jul 23, 2024 | 31.11 | 31.21 | 31.08 | 31.08 | 4,985 | -0.06(-0.20%) |
Jul 22, 2024 | 31.11 | 31.20 | 30.99 | 31.14 | 5,356 | +0.27(+0.88%) |
Jul 19, 2024 | 30.93 | 30.93 | 30.84 | 30.87 | 3,398 | -0.21(-0.68%) |
Jul 18, 2024 | 31.25 | 31.28 | 31.00 | 31.08 | 9,742 | -0.12(-0.39%) |
Jul 17, 2024 | 31.33 | 31.33 | 31.17 | 31.21 | 9,858 | -0.23(-0.72%) |
Jul 16, 2024 | 31.33 | 31.47 | 31.33 | 31.43 | 39,828 | +0.14(+0.44%) |
Jul 15, 2024 | 31.28 | 31.43 | 31.28 | 31.30 | 20,218 | -0.01(-0.05%) |
Jul 12, 2024 | 31.29 | 31.36 | 31.26 | 31.31 | 1,097 | +0.15(+0.47%) |
Jul 11, 2024 | 31.36 | 31.36 | 31.15 | 31.16 | 4,548 | -0.09(-0.28%) |
Jul 10, 2024 | 31.12 | 31.26 | 31.12 | 31.25 | 2,828 | +0.14(+0.44%) |
Jul 09, 2024 | 31.10 | 31.18 | 31.09 | 31.12 | 2,752 | +0.03(+0.09%) |
Jul 08, 2024 | 31.02 | 31.11 | 31.02 | 31.09 | 1,415 | +0.06(+0.18%) |
Jul 05, 2024 | 30.93 | 31.12 | 30.93 | 31.03 | 32,264 | +0.07(+0.22%) |
Jul 03, 2024 | 30.83 | 30.96 | 30.83 | 30.96 | 699 | +0.13(+0.42%) |
Jul 02, 2024 | 30.56 | 30.83 | 30.56 | 30.83 | 3,571 | +0.13(+0.42%) |
Jul 01, 2024 | 30.66 | 30.74 | 30.63 | 30.70 | 6,203 | +0.04(+0.14%) |
Jun 28, 2024 | 30.88 | 30.88 | 30.66 | 30.66 | 2,222 | -0.05(-0.15%) |
Jun 27, 2024 | 30.79 | 30.79 | 30.68 | 30.71 | 6,434 | -0.03(-0.11%) |
Jun 26, 2024 | 30.62 | 30.79 | 30.57 | 30.74 | 4,442 | +0.10(+0.32%) |
Jun 25, 2024 | 30.57 | 30.69 | 30.53 | 30.64 | 13,668 | +0.09(+0.28%) |
Jun 24, 2024 | 30.70 | 30.70 | 30.53 | 30.56 | 8,026 | -0.06(-0.18%) |
Jun 21, 2024 | 30.68 | 30.68 | 30.56 | 30.61 | 5,188 | -0.02(-0.05%) |
Jun 20, 2024 | 30.69 | 30.71 | 30.57 | 30.63 | 4,473 | -0.03(-0.10%) |
Jun 18, 2024 | 30.68 | 30.71 | 30.62 | 30.66 | 2,592 | +0.04(+0.15%) |
Jun 17, 2024 | 30.54 | 30.67 | 30.46 | 30.61 | 3,001 | +0.12(+0.38%) |
Jun 14, 2024 | 30.46 | 30.52 | 30.38 | 30.50 | 2,082 | +0.01(+0.03%) |
Jun 13, 2024 | 30.56 | 30.56 | 30.42 | 30.49 | 4,449 | +0.02(+0.05%) |
Jun 12, 2024 | 30.41 | 30.53 | 30.35 | 30.47 | 8,912 | +0.26(+0.85%) |
Jun 11, 2024 | 30.15 | 30.22 | 30.09 | 30.22 | 4,277 | +0.02(+0.07%) |
Jun 10, 2024 | 30.19 | 30.24 | 30.08 | 30.20 | 5,654 | -0.00(-0.01%) |
Jun 07, 2024 | 30.21 | 30.24 | 30.14 | 30.20 | 3,698 | +0.04(+0.15%) |
Jun 06, 2024 | 30.13 | 30.22 | 30.12 | 30.15 | 9,473 | +0.02(+0.05%) |
Jun 05, 2024 | 30.09 | 30.18 | 30.03 | 30.14 | 5,289 | +0.24(+0.79%) |
Jun 04, 2024 | 29.75 | 29.90 | 29.75 | 29.90 | 6,114 | +0.06(+0.19%) |