Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 32.60 | 32.67 | 32.60 | 32.67 | 1,100 | +0.16(+0.49%) |
Aug 29, 2024 | 32.61 | 32.61 | 32.51 | 32.51 | 711 | +0.01(+0.03%) |
Aug 28, 2024 | 32.54 | 32.54 | 32.51 | 32.51 | 114 | -0.07(-0.21%) |
Aug 27, 2024 | 32.52 | 32.60 | 32.52 | 32.58 | 2,515 | +0.04(+0.14%) |
Aug 26, 2024 | 32.53 | 32.53 | 32.52 | 32.53 | 375 | -0.03(-0.09%) |
Aug 23, 2024 | 32.53 | 32.56 | 32.49 | 32.56 | 301 | +0.19(+0.57%) |
Aug 22, 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 0 | -0.14(-0.42%) |
Aug 21, 2024 | 32.47 | 32.51 | 32.45 | 32.51 | 1,009 | +0.04(+0.12%) |
Aug 20, 2024 | 32.43 | 32.47 | 32.42 | 32.47 | 296 | -0.02(-0.06%) |
Aug 19, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 0 | +0.13(+0.40%) |
Aug 16, 2024 | 32.33 | 32.36 | 32.33 | 32.36 | 1,724 | +0.05(+0.17%) |
Aug 15, 2024 | 32.27 | 32.31 | 32.27 | 32.31 | 1,750 | +0.20(+0.63%) |
Aug 14, 2024 | 32.06 | 32.10 | 32.03 | 32.10 | 1,717 | +0.12(+0.38%) |
Aug 13, 2024 | 31.92 | 31.98 | 31.92 | 31.98 | 10,720 | +0.30(+0.93%) |
Aug 12, 2024 | 31.81 | 31.81 | 31.66 | 31.69 | 1,341 | +0.01(+0.03%) |
Aug 09, 2024 | 31.58 | 31.68 | 31.58 | 31.68 | 316 | +0.15(+0.46%) |
Aug 08, 2024 | 31.32 | 31.53 | 31.32 | 31.53 | 545 | +0.42(+1.34%) |
Aug 07, 2024 | 31.58 | 31.58 | 31.11 | 31.11 | 2,010 | -0.17(-0.54%) |
Aug 06, 2024 | 31.23 | 31.47 | 31.23 | 31.28 | 583 | +0.36(+1.17%) |
Aug 05, 2024 | 30.45 | 30.93 | 29.86 | 30.92 | 13,075 | -0.64(-2.02%) |
Aug 02, 2024 | 31.54 | 31.56 | 31.45 | 31.56 | 8,683 | -0.34(-1.05%) |
Aug 01, 2024 | 31.92 | 31.92 | 31.89 | 31.89 | 844 | -0.27(-0.85%) |
Jul 31, 2024 | 32.11 | 32.17 | 32.11 | 32.17 | 202 | +0.22(+0.70%) |
Jul 30, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 0 | -0.06(-0.18%) |
Jul 29, 2024 | 31.96 | 32.02 | 31.96 | 32.00 | 1,031 | +0.06(+0.18%) |
Jul 26, 2024 | 31.94 | 31.99 | 31.94 | 31.95 | 906 | +0.15(+0.48%) |
Jul 25, 2024 | 31.81 | 31.97 | 31.79 | 31.79 | 758 | -0.05(-0.15%) |
Jul 24, 2024 | 32.03 | 32.03 | 31.84 | 31.84 | 1,708 | -0.35(-1.10%) |
Jul 23, 2024 | 32.23 | 32.23 | 32.19 | 32.19 | 1,052 | -0.03(-0.10%) |
Jul 22, 2024 | 32.18 | 32.22 | 32.18 | 32.22 | 354,325 | +0.17(+0.54%) |
Jul 19, 2024 | 32.06 | 32.11 | 32.01 | 32.05 | 4,646 | -0.09(-0.27%) |
Jul 18, 2024 | 32.21 | 32.21 | 32.07 | 32.14 | 8,507 | -0.10(-0.30%) |
Jul 17, 2024 | 32.29 | 32.29 | 32.22 | 32.23 | 3,165 | -0.16(-0.48%) |
Jul 16, 2024 | 32.35 | 32.39 | 32.35 | 32.39 | 452 | +0.06(+0.19%) |
Jul 15, 2024 | 32.36 | 32.36 | 32.33 | 32.33 | 3,582 | +0.01(+0.05%) |
Jul 12, 2024 | 32.33 | 32.35 | 32.31 | 32.31 | 577 | +0.08(+0.24%) |
Jul 11, 2024 | 32.29 | 32.29 | 32.23 | 32.23 | 489 | -0.08(-0.25%) |
Jul 10, 2024 | 32.24 | 32.32 | 32.24 | 32.32 | 1,575 | +0.10(+0.33%) |
Jul 09, 2024 | 32.19 | 32.21 | 32.17 | 32.21 | 2,069 | +0.02(+0.05%) |
Jul 08, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 158 | +0.01(+0.04%) |
Jul 05, 2024 | 32.12 | 32.18 | 32.12 | 32.18 | 5,241 | +0.07(+0.22%) |
Jul 03, 2024 | 32.11 | 32.13 | 32.05 | 32.11 | 1,571 | +0.07(+0.21%) |
Jul 02, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 61 | +0.08(+0.25%) |