Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.27 | 31.77 | 31.25 | 31.77 | 9,373 | +0.84(+2.72%) |
Aug 22, 2024 | 31.02 | 31.02 | 30.92 | 30.92 | 3,670 | -0.13(-0.42%) |
Aug 21, 2024 | 30.96 | 31.09 | 30.96 | 31.05 | 2,010 | +0.21(+0.67%) |
Aug 20, 2024 | 31.13 | 31.13 | 30.84 | 30.85 | 497 | -0.35(-1.11%) |
Aug 19, 2024 | 31.09 | 31.22 | 31.09 | 31.19 | 8,355 | +0.28(+0.90%) |
Aug 16, 2024 | 30.93 | 31.02 | 30.92 | 30.92 | 3,735 | +0.05(+0.17%) |
Aug 15, 2024 | 30.85 | 30.95 | 30.85 | 30.86 | 4,762 | +0.57(+1.90%) |
Aug 14, 2024 | 30.34 | 30.34 | 30.24 | 30.29 | 1,493 | +0.04(+0.15%) |
Aug 13, 2024 | 30.08 | 30.25 | 29.98 | 30.25 | 3,632 | +0.49(+1.64%) |
Aug 12, 2024 | 29.94 | 29.95 | 29.76 | 29.76 | 10,914 | -0.29(-0.97%) |
Aug 09, 2024 | 30.02 | 30.08 | 30.02 | 30.05 | 334 | -0.42(-1.39%) |
Aug 08, 2024 | 30.41 | 30.54 | 30.41 | 30.47 | 1,302 | +0.86(+2.90%) |
Aug 07, 2024 | 30.16 | 30.18 | 29.55 | 29.61 | 3,940 | -0.36(-1.21%) |
Aug 06, 2024 | 29.67 | 30.24 | 29.56 | 29.97 | 4,738 | +0.33(+1.11%) |
Aug 05, 2024 | 29.46 | 29.89 | 29.45 | 29.64 | 2,866 | -0.96(-3.15%) |
Aug 02, 2024 | 31.11 | 31.11 | 30.51 | 30.61 | 4,890 | -1.18(-3.72%) |
Aug 01, 2024 | 32.00 | 32.00 | 31.67 | 31.79 | 4,152 | -0.99(-3.03%) |
Jul 31, 2024 | 33.00 | 33.00 | 32.76 | 32.78 | 3,107 | +0.14(+0.41%) |
Jul 30, 2024 | 32.50 | 32.64 | 32.50 | 32.64 | 341 | +0.23(+0.70%) |
Jul 29, 2024 | 32.75 | 32.75 | 32.35 | 32.42 | 2,714 | -0.23(-0.71%) |
Jul 26, 2024 | 32.44 | 32.77 | 32.44 | 32.65 | 2,377 | +0.80(+2.51%) |
Jul 25, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 202 | +0.21(+0.65%) |
Jul 24, 2024 | 32.15 | 32.15 | 31.64 | 31.64 | 1,920 | -0.68(-2.11%) |
Jul 23, 2024 | 32.32 | 32.55 | 32.32 | 32.33 | 4,315 | +0.01(+0.03%) |
Jul 22, 2024 | 32.25 | 32.32 | 31.92 | 32.32 | 938 | +0.27(+0.84%) |
Jul 19, 2024 | 31.96 | 32.05 | 31.96 | 32.05 | 833 | +0.29(+0.93%) |
Jul 18, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 195 | -0.47(-1.46%) |
Jul 17, 2024 | 32.26 | 32.45 | 32.22 | 32.22 | 852 | -0.34(-1.04%) |
Jul 16, 2024 | 31.75 | 32.56 | 31.75 | 32.56 | 4,563 | +0.95(+3.02%) |
Jul 15, 2024 | 31.36 | 31.61 | 31.36 | 31.61 | 947 | +0.47(+1.51%) |
Jul 12, 2024 | 30.95 | 31.28 | 30.95 | 31.14 | 4,678 | +0.26(+0.84%) |
Jul 11, 2024 | 30.62 | 30.88 | 30.62 | 30.88 | 1,827 | +0.62(+2.06%) |
Jul 10, 2024 | 30.33 | 30.33 | 30.01 | 30.26 | 4,060 | +0.13(+0.45%) |
Jul 09, 2024 | 30.20 | 30.38 | 30.13 | 30.13 | 1,566 | -0.07(-0.24%) |
Jul 08, 2024 | 30.22 | 30.37 | 30.09 | 30.20 | 1,711 | -0.03(-0.10%) |
Jul 05, 2024 | 30.31 | 30.31 | 30.07 | 30.23 | 2,697 | -0.22(-0.73%) |
Jul 03, 2024 | 30.32 | 30.48 | 30.32 | 30.45 | 960 | +0.08(+0.27%) |
Jul 02, 2024 | 30.24 | 30.37 | 30.24 | 30.37 | 1,036 | +0.05(+0.18%) |
Jul 01, 2024 | 30.40 | 30.40 | 30.31 | 30.31 | 1,110 | +0.05(+0.17%) |
Jun 28, 2024 | 30.28 | 30.28 | 30.15 | 30.26 | 4,725 | +0.08(+0.27%) |
Jun 27, 2024 | 30.04 | 30.18 | 29.98 | 30.18 | 1,281 | +0.07(+0.23%) |
Jun 26, 2024 | 30.08 | 30.11 | 30.08 | 30.11 | 562 | -0.18(-0.59%) |
Jun 25, 2024 | 30.13 | 30.29 | 30.11 | 30.29 | 2,193 | +0.05(+0.17%) |
Jun 24, 2024 | 30.24 | 30.24 | 30.19 | 30.24 | 421 | -0.03(-0.11%) |
Jun 21, 2024 | 30.10 | 30.27 | 30.10 | 30.27 | 534 | +0.10(+0.32%) |
Jun 20, 2024 | 30.01 | 30.18 | 30.00 | 30.18 | 3,102 | +0.12(+0.39%) |
Jun 18, 2024 | 30.17 | 30.26 | 30.06 | 30.06 | 2,407 | -0.14(-0.48%) |
Jun 17, 2024 | 30.11 | 30.21 | 30.03 | 30.21 | 3,544 | +0.07(+0.22%) |
Jun 14, 2024 | 30.14 | 30.14 | 30.09 | 30.14 | 1,148 | -0.43(-1.42%) |
Jun 13, 2024 | 30.97 | 30.97 | 30.43 | 30.57 | 1,891 | -0.49(-1.57%) |
Jun 12, 2024 | 31.25 | 31.45 | 31.06 | 31.06 | 1,706 | +0.36(+1.18%) |
Jun 11, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 298 | -0.27(-0.88%) |
Jun 10, 2024 | 30.63 | 30.98 | 30.63 | 30.97 | 1,252 | +0.21(+0.68%) |
Jun 07, 2024 | 30.82 | 30.87 | 30.76 | 30.76 | 1,582 | -0.10(-0.33%) |
Jun 06, 2024 | 30.93 | 30.93 | 30.86 | 30.86 | 1,705 | +0.07(+0.21%) |
Jun 05, 2024 | 30.90 | 30.90 | 30.78 | 30.80 | 5,501 | +0.10(+0.31%) |
Jun 04, 2024 | 30.73 | 30.73 | 30.63 | 30.70 | 642 | -0.36(-1.16%) |