Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 100 | +0.40(+1.26%) |
Aug 22, 2024 | 32.58 | 32.58 | 32.11 | 32.11 | 3,508 | -0.45(-1.40%) |
Aug 21, 2024 | 32.37 | 32.56 | 32.37 | 32.56 | 2,546 | +0.26(+0.81%) |
Aug 20, 2024 | 32.30 | 32.31 | 32.29 | 32.30 | 1,949 | +0.00(+0.01%) |
Aug 19, 2024 | 32.10 | 32.30 | 32.10 | 32.30 | 1,098 | +0.31(+0.97%) |
Aug 16, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 277 | -0.02(-0.06%) |
Aug 15, 2024 | 31.83 | 32.02 | 31.83 | 32.01 | 8,304 | +0.63(+2.01%) |
Aug 14, 2024 | 31.24 | 31.38 | 31.24 | 31.38 | 498 | +0.10(+0.32%) |
Aug 13, 2024 | 31.02 | 31.28 | 31.02 | 31.28 | 1,678 | +0.65(+2.12%) |
Aug 12, 2024 | 30.71 | 30.74 | 30.62 | 30.63 | 4,520 | -0.16(-0.53%) |
Aug 09, 2024 | 30.72 | 30.79 | 30.72 | 30.79 | 1,139 | +0.32(+1.05%) |
Aug 08, 2024 | 30.27 | 30.49 | 30.27 | 30.47 | 2,329 | +0.89(+3.00%) |
Aug 07, 2024 | 30.28 | 30.39 | 29.59 | 29.59 | 4,203 | -0.09(-0.31%) |
Aug 06, 2024 | 29.53 | 30.05 | 29.46 | 29.68 | 12,227 | +0.38(+1.29%) |
Aug 05, 2024 | 28.26 | 29.48 | 28.26 | 29.30 | 946 | -0.81(-2.68%) |
Aug 02, 2024 | 29.88 | 30.13 | 29.88 | 30.11 | 2,678 | -0.77(-2.48%) |
Aug 01, 2024 | 31.12 | 31.14 | 30.70 | 30.87 | 533 | -0.64(-2.04%) |
Jul 31, 2024 | 31.35 | 31.53 | 31.35 | 31.52 | 1,124 | +0.59(+1.90%) |
Jul 30, 2024 | 30.92 | 31.02 | 30.78 | 30.93 | 1,966 | -0.31(-0.99%) |
Jul 29, 2024 | 31.48 | 31.48 | 31.24 | 31.24 | 2,168 | -0.02(-0.07%) |
Jul 26, 2024 | 31.43 | 31.43 | 31.26 | 31.26 | 708 | +0.40(+1.28%) |
Jul 25, 2024 | 31.29 | 31.29 | 30.86 | 30.86 | 1,633 | +0.15(+0.49%) |
Jul 24, 2024 | 31.12 | 31.12 | 30.71 | 30.71 | 1,382 | -0.85(-2.68%) |
Jul 23, 2024 | 31.71 | 31.75 | 31.55 | 31.56 | 12,900 | +0.19(+0.61%) |
Jul 22, 2024 | 31.19 | 31.40 | 31.19 | 31.37 | 2,638 | +0.18(+0.58%) |
Jul 19, 2024 | 31.18 | 31.19 | 31.18 | 31.19 | 209 | -0.08(-0.26%) |
Jul 18, 2024 | 31.28 | 31.28 | 31.27 | 31.27 | 1,031 | -0.36(-1.14%) |
Jul 17, 2024 | 31.93 | 31.93 | 31.63 | 31.63 | 3,020 | -0.83(-2.56%) |
Jul 16, 2024 | 32.41 | 32.50 | 32.41 | 32.46 | 1,685 | +0.21(+0.65%) |
Jul 15, 2024 | 32.24 | 32.46 | 32.20 | 32.25 | 3,831 | +0.15(+0.47%) |
Jul 12, 2024 | 32.27 | 32.30 | 32.10 | 32.10 | 4,787 | +0.11(+0.34%) |
Jul 11, 2024 | 31.98 | 31.99 | 31.91 | 31.99 | 1,215 | -0.16(-0.49%) |
Jul 10, 2024 | 31.95 | 32.18 | 31.84 | 32.15 | 7,417 | +0.15(+0.46%) |
Jul 09, 2024 | 32.08 | 32.08 | 31.95 | 32.00 | 5,286 | -0.14(-0.43%) |
Jul 08, 2024 | 32.08 | 32.17 | 32.08 | 32.14 | 5,577 | -0.04(-0.12%) |
Jul 05, 2024 | 31.99 | 32.18 | 31.99 | 32.18 | 4,767 | +0.30(+0.94%) |
Jul 03, 2024 | 31.81 | 31.92 | 31.81 | 31.88 | 1,491 | +0.06(+0.19%) |
Jul 02, 2024 | 31.80 | 31.82 | 31.80 | 31.82 | 943 | +0.09(+0.30%) |
Jul 01, 2024 | 31.54 | 31.73 | 31.54 | 31.73 | 3,634 | +0.16(+0.50%) |
Jun 28, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 100 | +0.05(+0.15%) |
Jun 27, 2024 | 31.49 | 31.56 | 31.49 | 31.52 | 1,990 | +0.27(+0.86%) |
Jun 26, 2024 | 31.21 | 31.32 | 31.21 | 31.25 | 1,347 | +0.02(+0.06%) |
Jun 25, 2024 | 31.21 | 31.23 | 31.10 | 31.23 | 7,087 | +0.16(+0.52%) |
Jun 24, 2024 | 31.20 | 31.20 | 31.07 | 31.07 | 1,434 | -0.20(-0.62%) |
Jun 21, 2024 | 31.14 | 31.26 | 31.12 | 31.26 | 851 | +0.08(+0.26%) |
Jun 20, 2024 | 31.13 | 31.18 | 31.13 | 31.18 | 2,621 | -0.14(-0.45%) |
Jun 18, 2024 | 31.38 | 31.38 | 31.31 | 31.32 | 5,348 | -0.02(-0.06%) |
Jun 17, 2024 | 31.05 | 31.41 | 31.03 | 31.34 | 2,933 | +0.28(+0.90%) |
Jun 14, 2024 | 31.03 | 31.06 | 31.03 | 31.06 | 600 | +0.09(+0.29%) |
Jun 13, 2024 | 31.00 | 31.00 | 30.95 | 30.97 | 1,854 | -0.12(-0.38%) |
Jun 12, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 311 | +0.48(+1.58%) |
Jun 11, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 121 | +0.23(+0.75%) |
Jun 10, 2024 | 30.05 | 30.38 | 30.04 | 30.38 | 1,262 | +0.18(+0.58%) |
Jun 07, 2024 | 30.23 | 30.23 | 30.16 | 30.20 | 4,507 | +0.03(+0.10%) |
Jun 06, 2024 | 30.16 | 30.17 | 30.15 | 30.17 | 698 | +0.09(+0.32%) |
Jun 05, 2024 | 29.85 | 30.08 | 29.85 | 30.08 | 5,870 | +0.56(+1.89%) |
Jun 04, 2024 | 29.40 | 29.58 | 29.40 | 29.52 | 4,414 | +0.07(+0.23%) |