Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.52 | 32.83 | 32.52 | 32.83 | 2,302 | +0.42(+1.28%) |
Aug 22, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 10 | -0.16(-0.50%) |
Aug 21, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 127 | +0.15(+0.46%) |
Aug 20, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 199 | -0.04(-0.13%) |
Aug 19, 2024 | 32.34 | 32.47 | 32.34 | 32.47 | 341 | +0.26(+0.82%) |
Aug 16, 2024 | 32.19 | 32.21 | 32.19 | 32.21 | 429 | +0.16(+0.49%) |
Aug 15, 2024 | 32.12 | 32.12 | 32.03 | 32.05 | 988 | +0.30(+0.93%) |
Aug 14, 2024 | 31.72 | 31.79 | 31.71 | 31.75 | 1,025 | +0.14(+0.45%) |
Aug 13, 2024 | 31.65 | 31.65 | 31.59 | 31.61 | 442 | +0.37(+1.19%) |
Aug 12, 2024 | 31.34 | 31.34 | 31.24 | 31.24 | 333 | -0.25(-0.80%) |
Aug 09, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 100 | +0.09(+0.29%) |
Aug 08, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 105 | +0.53(+1.72%) |
Aug 07, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 275 | -0.20(-0.63%) |
Aug 06, 2024 | 31.00 | 31.07 | 31.00 | 31.07 | 712 | +0.31(+0.99%) |
Aug 05, 2024 | 31.00 | 31.00 | 30.76 | 30.76 | 404 | -0.88(-2.77%) |
Aug 02, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 100 | -0.51(-1.58%) |
Aug 01, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 141 | -0.14(-0.43%) |
Jul 31, 2024 | 32.38 | 32.38 | 32.28 | 32.28 | 254 | -0.02(-0.08%) |
Jul 30, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 170 | +0.02(+0.06%) |
Jul 29, 2024 | 32.29 | 32.29 | 32.23 | 32.29 | 2,965 | +0.01(+0.05%) |
Jul 26, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 100 | +0.38(+1.20%) |
Jul 25, 2024 | 32.28 | 32.28 | 31.89 | 31.89 | 331 | +0.00(+0.01%) |
Jul 24, 2024 | 31.98 | 32.06 | 31.89 | 31.89 | 4,501 | -0.17(-0.54%) |
Jul 23, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 6 | -0.13(-0.39%) |
Jul 22, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 71 | +0.17(+0.52%) |
Jul 19, 2024 | 32.02 | 32.02 | 31.99 | 32.02 | 745 | -0.04(-0.13%) |
Jul 18, 2024 | 32.32 | 32.32 | 32.06 | 32.06 | 1,519 | -0.51(-1.55%) |
Jul 17, 2024 | 32.65 | 32.65 | 32.55 | 32.57 | 449 | +0.11(+0.34%) |
Jul 16, 2024 | 32.01 | 32.45 | 32.01 | 32.45 | 1,115 | +0.51(+1.60%) |
Jul 15, 2024 | 31.81 | 31.94 | 31.81 | 31.94 | 588 | -0.03(-0.10%) |
Jul 12, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 207 | +0.21(+0.66%) |
Jul 11, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 133 | +0.26(+0.82%) |
Jul 10, 2024 | 31.42 | 31.51 | 31.42 | 31.51 | 199 | +0.27(+0.87%) |
Jul 09, 2024 | 31.23 | 31.24 | 31.23 | 31.24 | 186 | +0.02(+0.05%) |
Jul 08, 2024 | 31.19 | 31.22 | 31.19 | 31.22 | 484 | +0.06(+0.21%) |
Jul 05, 2024 | 31.11 | 31.15 | 31.11 | 31.15 | 339 | +0.10(+0.33%) |
Jul 03, 2024 | 31.24 | 31.24 | 31.00 | 31.05 | 411 | -0.02(-0.05%) |
Jul 02, 2024 | 31.04 | 31.07 | 31.04 | 31.07 | 265 | +0.10(+0.31%) |
Jul 01, 2024 | 31.06 | 31.06 | 30.97 | 30.97 | 1,191 | -0.19(-0.60%) |
Jun 28, 2024 | 31.35 | 31.39 | 31.16 | 31.16 | 2,084 | -0.09(-0.28%) |
Jun 27, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 76 | -0.05(-0.17%) |
Jun 26, 2024 | 31.35 | 31.35 | 31.30 | 31.30 | 638 | -0.07(-0.23%) |
Jun 25, 2024 | 31.42 | 31.42 | 31.32 | 31.37 | 507 | -0.15(-0.47%) |
Jun 24, 2024 | 31.43 | 31.52 | 31.43 | 31.52 | 208 | +0.19(+0.60%) |
Jun 21, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 139 | +0.12(+0.38%) |
Jun 20, 2024 | 31.17 | 31.23 | 31.17 | 31.21 | 541 | +0.03(+0.08%) |
Jun 18, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 254 | +0.10(+0.32%) |
Jun 17, 2024 | 30.89 | 31.08 | 30.84 | 31.08 | 920 | +0.17(+0.56%) |
Jun 14, 2024 | 30.78 | 30.97 | 30.78 | 30.91 | 3,302 | -0.17(-0.54%) |
Jun 13, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 24 | -0.07(-0.22%) |
Jun 12, 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 21 | +0.10(+0.32%) |
Jun 11, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 16 | -0.06(-0.20%) |
Jun 10, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 39 | -0.00(-0.02%) |
Jun 07, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 100 | -0.09(-0.29%) |
Jun 06, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 2 | +0.08(+0.24%) |
Jun 05, 2024 | 30.96 | 31.13 | 30.96 | 31.13 | 1,373 | +0.13(+0.43%) |
Jun 04, 2024 | 30.90 | 30.99 | 30.86 | 30.99 | 3,801 | -0.02(-0.08%) |