Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.43 | 31.79 | 31.43 | 31.77 | 5,149 | +0.44(+1.40%) |
Aug 22, 2024 | 31.55 | 31.58 | 31.32 | 31.33 | 9,634 | -0.26(-0.82%) |
Aug 21, 2024 | 31.45 | 31.59 | 31.43 | 31.59 | 10,694 | +0.18(+0.57%) |
Aug 20, 2024 | 31.50 | 31.50 | 31.32 | 31.41 | 7,199 | -0.13(-0.41%) |
Aug 19, 2024 | 31.44 | 31.57 | 31.33 | 31.54 | 5,701 | +0.31(+0.99%) |
Aug 16, 2024 | 31.07 | 31.25 | 31.07 | 31.23 | 5,007 | +0.14(+0.45%) |
Aug 15, 2024 | 30.88 | 31.14 | 30.88 | 31.09 | 1,880 | +0.37(+1.20%) |
Aug 14, 2024 | 30.64 | 30.73 | 30.62 | 30.72 | 2,445 | +0.07(+0.23%) |
Aug 13, 2024 | 30.39 | 30.65 | 30.39 | 30.65 | 5,150 | +0.45(+1.49%) |
Aug 12, 2024 | 29.96 | 30.21 | 29.96 | 30.20 | 3,012 | +0.03(+0.10%) |
Aug 09, 2024 | 29.91 | 30.17 | 29.91 | 30.17 | 2,682 | +0.04(+0.13%) |
Aug 08, 2024 | 29.88 | 30.19 | 29.88 | 30.13 | 14,769 | +0.48(+1.62%) |
Aug 07, 2024 | 30.00 | 30.05 | 29.64 | 29.65 | 16,633 | +0.10(+0.34%) |
Aug 06, 2024 | 29.40 | 29.69 | 29.35 | 29.55 | 18,409 | -1.07(-3.49%) |
Aug 02, 2024 | 30.62 | 0 | -0.48(-1.54%) | |||
Aug 01, 2024 | 31.28 | 31.70 | 30.98 | 31.10 | 15,293 | -0.64(-2.02%) |
Jul 31, 2024 | 31.69 | 31.76 | 31.60 | 31.74 | 6,423 | +0.28(+0.89%) |
Jul 30, 2024 | 31.44 | 31.55 | 31.31 | 31.46 | 6,400 | -0.01(-0.03%) |
Jul 29, 2024 | 31.44 | 31.47 | 31.34 | 31.47 | 9,649 | -0.02(-0.06%) |
Jul 26, 2024 | 31.23 | 31.51 | 31.23 | 31.49 | 4,734 | +0.33(+1.06%) |
Jul 25, 2024 | 31.01 | 31.28 | 30.94 | 31.16 | 9,121 | -0.06(-0.19%) |
Jul 24, 2024 | 31.30 | 31.42 | 31.12 | 31.22 | 13,131 | -0.21(-0.67%) |
Jul 23, 2024 | 31.39 | 31.46 | 31.36 | 31.43 | 5,761 | -0.07(-0.22%) |
Jul 22, 2024 | 31.49 | 31.53 | 31.47 | 31.50 | 3,137 | +0.26(+0.83%) |
Jul 19, 2024 | 31.27 | 31.32 | 31.18 | 31.24 | 19,080 | +0.03(+0.10%) |
Jul 18, 2024 | 31.48 | 31.53 | 31.21 | 31.21 | 11,345 | -0.24(-0.76%) |
Jul 17, 2024 | 31.35 | 31.51 | 31.25 | 31.45 | 16,623 | -0.02(-0.06%) |
Jul 16, 2024 | 31.16 | 31.47 | 31.14 | 31.47 | 40,935 | +0.23(+0.74%) |
Jul 15, 2024 | 31.32 | 31.33 | 31.22 | 31.24 | 11,984 | -0.13(-0.41%) |
Jul 12, 2024 | 31.27 | 31.43 | 31.27 | 31.37 | 7,578 | +0.26(+0.84%) |
Jul 11, 2024 | 31.01 | 31.17 | 31.00 | 31.11 | 22,487 | +0.15(+0.48%) |
Jul 10, 2024 | 30.78 | 30.96 | 30.78 | 30.96 | 2,838 | +0.37(+1.21%) |
Jul 09, 2024 | 30.66 | 30.66 | 30.56 | 30.59 | 5,338 | -0.17(-0.55%) |
Jul 08, 2024 | 30.86 | 30.88 | 30.73 | 30.76 | 21,479 | -0.10(-0.32%) |
Jul 05, 2024 | 30.94 | 30.94 | 30.81 | 30.86 | 8,673 | -0.08(-0.26%) |
Jul 04, 2024 | 30.52 | 30.94 | 30.52 | 30.94 | 3,937 | +0.25(+0.81%) |
Jul 03, 2024 | 30.39 | 30.69 | 30.39 | 30.69 | 7,029 | +0.14(+0.46%) |
Jul 02, 2024 | 30.49 | 30.56 | 30.27 | 30.55 | 22,697 | +0.35(+1.16%) |
Jun 28, 2024 | 30.20 | 0 | -0.02(-0.07%) | |||
Jun 27, 2024 | 30.19 | 30.23 | 30.16 | 30.22 | 5,223 | -0.03(-0.10%) |
Jun 26, 2024 | 30.15 | 30.26 | 30.14 | 30.25 | 3,099 | -0.20(-0.66%) |
Jun 25, 2024 | 30.25 | 30.48 | 30.25 | 30.45 | 25,650 | +0.20(+0.66%) |
Jun 24, 2024 | 30.24 | 30.37 | 30.24 | 30.25 | 10,658 | +0.16(+0.53%) |
Jun 21, 2024 | 30.09 | 30.12 | 29.91 | 30.09 | 6,584 | -0.71(-2.31%) |
Jun 20, 2024 | 30.80 | 30.91 | 30.66 | 30.80 | 24,529 | -0.15(-0.48%) |
Jun 19, 2024 | 30.91 | 30.95 | 30.83 | 30.95 | 11,534 | +0.13(+0.42%) |
Jun 18, 2024 | 30.78 | 30.82 | 30.72 | 30.82 | 6,172 | +0.06(+0.20%) |
Jun 17, 2024 | 30.36 | 30.76 | 30.36 | 30.76 | 7,311 | +0.15(+0.49%) |
Jun 14, 2024 | 30.64 | 30.70 | 30.53 | 30.61 | 17,939 | -0.34(-1.10%) |
Jun 13, 2024 | 31.08 | 31.08 | 30.87 | 30.95 | 10,313 | -0.41(-1.31%) |
Jun 12, 2024 | 31.54 | 31.54 | 31.36 | 31.36 | 18,230 | +0.20(+0.64%) |
Jun 11, 2024 | 31.24 | 31.24 | 31.09 | 31.16 | 10,635 | -0.33(-1.05%) |
Jun 10, 2024 | 31.48 | 31.55 | 31.41 | 31.49 | 15,164 | -0.08(-0.25%) |
Jun 07, 2024 | 31.59 | 31.65 | 31.51 | 31.57 | 11,132 | -0.20(-0.63%) |
Jun 06, 2024 | 31.77 | 31.82 | 31.69 | 31.77 | 5,848 | -0.06(-0.19%) |
Jun 05, 2024 | 31.63 | 32.22 | 31.57 | 31.83 | 9,367 | +0.22(+0.70%) |
Jun 04, 2024 | 31.45 | 31.61 | 31.45 | 31.61 | 5,953 | -0.08(-0.25%) |