Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 32.18 | 32.18 | 32.17 | 32.18 | 956 | +0.25(+0.77%) |
Aug 29, 2024 | 32.02 | 32.02 | 31.93 | 31.93 | 1,038 | -0.09(-0.28%) |
Aug 28, 2024 | 31.95 | 32.06 | 31.95 | 32.02 | 1,959 | +0.02(+0.06%) |
Aug 27, 2024 | 31.98 | 32.01 | 31.93 | 32.01 | 860 | +0.14(+0.45%) |
Aug 26, 2024 | 31.97 | 31.97 | 31.86 | 31.86 | 785 | -0.03(-0.09%) |
Aug 23, 2024 | 31.68 | 31.90 | 31.68 | 31.89 | 6,922 | +0.23(+0.73%) |
Aug 22, 2024 | 31.65 | 31.71 | 31.65 | 31.66 | 275 | -0.16(-0.51%) |
Aug 21, 2024 | 31.69 | 31.82 | 31.69 | 31.82 | 519 | +0.29(+0.90%) |
Aug 20, 2024 | 31.62 | 31.63 | 31.53 | 31.53 | 213,268 | +0.05(+0.16%) |
Aug 19, 2024 | 31.50 | 31.50 | 31.42 | 31.48 | 2,821 | +0.17(+0.55%) |
Aug 16, 2024 | 31.22 | 31.31 | 31.18 | 31.31 | 10,532 | +0.30(+0.98%) |
Aug 15, 2024 | 30.95 | 31.01 | 30.95 | 31.01 | 277 | +0.36(+1.19%) |
Aug 14, 2024 | 30.69 | 30.69 | 30.64 | 30.64 | 1,233 | -0.11(-0.37%) |
Aug 13, 2024 | 30.82 | 30.82 | 30.76 | 30.76 | 173 | -0.19(-0.60%) |
Aug 12, 2024 | 30.93 | 30.95 | 30.93 | 30.95 | 532 | +0.05(+0.16%) |
Aug 09, 2024 | 30.71 | 30.90 | 30.71 | 30.90 | 260 | -0.03(-0.09%) |
Aug 08, 2024 | 30.75 | 30.93 | 30.75 | 30.93 | 517 | +0.42(+1.38%) |
Aug 07, 2024 | 30.76 | 30.82 | 30.50 | 30.50 | 2,779 | +0.27(+0.88%) |
Aug 06, 2024 | 30.01 | 30.34 | 30.01 | 30.24 | 6,861 | -0.07(-0.23%) |
Aug 05, 2024 | 30.04 | 30.43 | 30.04 | 30.31 | 9,872 | -0.81(-2.61%) |
Aug 02, 2024 | 31.24 | 31.24 | 31.07 | 31.12 | 1,294 | -0.03(-0.09%) |
Aug 01, 2024 | 31.36 | 31.37 | 31.15 | 31.15 | 1,502 | -0.26(-0.82%) |
Jul 31, 2024 | 31.33 | 31.45 | 31.33 | 31.41 | 1,526 | +0.13(+0.41%) |
Jul 30, 2024 | 31.41 | 31.41 | 31.28 | 31.28 | 406 | -0.00(-0.00%) |
Jul 29, 2024 | 31.45 | 31.45 | 31.20 | 31.28 | 12,025 | -0.13(-0.41%) |
Jul 26, 2024 | 31.31 | 31.48 | 31.31 | 31.41 | 2,293 | +0.51(+1.64%) |
Jul 25, 2024 | 30.96 | 30.96 | 30.81 | 30.90 | 3,858 | +0.04(+0.14%) |
Jul 24, 2024 | 30.95 | 31.10 | 30.81 | 30.86 | 4,969 | -0.10(-0.33%) |
Jul 23, 2024 | 31.58 | 31.58 | 30.90 | 30.96 | 4,183 | -0.07(-0.21%) |
Jul 22, 2024 | 31.27 | 31.27 | 31.01 | 31.02 | 3,248 | +0.27(+0.88%) |
Jul 19, 2024 | 31.12 | 31.20 | 30.75 | 30.75 | 12,500 | -0.57(-1.83%) |
Jul 18, 2024 | 31.48 | 31.50 | 31.33 | 31.33 | 3,671 | -0.03(-0.10%) |
Jul 17, 2024 | 31.43 | 31.48 | 31.36 | 31.36 | 1,008 | -0.19(-0.59%) |
Jul 16, 2024 | 31.48 | 31.55 | 31.48 | 31.55 | 607 | +0.12(+0.39%) |
Jul 15, 2024 | 31.47 | 31.47 | 31.41 | 31.42 | 17,875 | +0.04(+0.12%) |
Jul 12, 2024 | 31.35 | 31.39 | 31.35 | 31.39 | 385 | +0.16(+0.51%) |
Jul 11, 2024 | 31.22 | 31.25 | 31.22 | 31.23 | 1,535 | +0.12(+0.38%) |
Jul 10, 2024 | 31.13 | 31.34 | 31.07 | 31.11 | 4,138 | -0.09(-0.27%) |
Jul 09, 2024 | 31.18 | 31.20 | 31.15 | 31.20 | 1,005 | +0.11(+0.34%) |
Jul 08, 2024 | 31.10 | 31.14 | 31.09 | 31.09 | 1,394 | -0.17(-0.55%) |
Jul 05, 2024 | 31.27 | 31.27 | 31.19 | 31.26 | 7,475 | +0.15(+0.48%) |
Jul 03, 2024 | 31.15 | 31.15 | 31.11 | 31.11 | 200 | +0.11(+0.34%) |
Jul 02, 2024 | 30.96 | 31.01 | 30.94 | 31.00 | 2,358 | -0.10(-0.31%) |