Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.34 | 32.37 | 32.25 | 32.37 | 2,379 | +0.27(+0.83%) |
Aug 22, 2024 | 32.22 | 32.22 | 32.06 | 32.10 | 1,723 | -0.20(-0.62%) |
Aug 21, 2024 | 32.27 | 32.30 | 32.24 | 32.30 | 1,327 | +0.08(+0.23%) |
Aug 20, 2024 | 32.21 | 32.24 | 32.21 | 32.23 | 1,640 | -0.02(-0.07%) |
Aug 19, 2024 | 32.13 | 32.25 | 32.13 | 32.25 | 2,072 | +0.19(+0.58%) |
Aug 16, 2024 | 32.01 | 32.07 | 32.01 | 32.07 | 298 | +0.06(+0.20%) |
Aug 15, 2024 | 31.93 | 32.01 | 31.92 | 32.00 | 7,595 | +0.28(+0.89%) |
Aug 14, 2024 | 31.63 | 31.72 | 31.63 | 31.72 | 2,686 | +0.12(+0.39%) |
Aug 13, 2024 | 31.50 | 31.60 | 31.50 | 31.60 | 268 | +0.36(+1.15%) |
Aug 12, 2024 | 31.25 | 31.34 | 31.22 | 31.24 | 403 | -0.00(-0.01%) |
Aug 09, 2024 | 31.16 | 31.24 | 31.16 | 31.24 | 1,756 | +0.14(+0.44%) |
Aug 08, 2024 | 30.95 | 31.10 | 30.95 | 31.10 | 689 | +0.47(+1.55%) |
Aug 07, 2024 | 31.11 | 31.11 | 30.63 | 30.63 | 1,792 | -0.19(-0.61%) |
Aug 06, 2024 | 30.86 | 30.93 | 30.82 | 30.82 | 2,018 | +0.32(+1.06%) |
Aug 05, 2024 | 30.84 | 30.85 | 30.49 | 30.49 | 2,884 | -0.68(-2.17%) |
Aug 02, 2024 | 31.14 | 31.17 | 31.05 | 31.17 | 2,602 | -0.35(-1.11%) |
Aug 01, 2024 | 31.72 | 31.79 | 31.42 | 31.52 | 2,456,105 | -0.36(-1.12%) |
Jul 31, 2024 | 31.89 | 31.91 | 31.82 | 31.88 | 3,407 | +0.30(+0.94%) |
Jul 30, 2024 | 31.55 | 31.59 | 31.47 | 31.58 | 15,359 | -0.08(-0.25%) |
Jul 29, 2024 | 31.67 | 31.71 | 31.66 | 31.66 | 2,267 | +0.06(+0.19%) |
Jul 26, 2024 | 31.50 | 31.71 | 31.50 | 31.60 | 9,861 | +0.19(+0.60%) |
Jul 25, 2024 | 31.38 | 31.59 | 31.38 | 31.41 | 6,687 | -0.06(-0.18%) |
Jul 24, 2024 | 31.71 | 31.71 | 31.47 | 31.47 | 5,567 | -0.45(-1.41%) |
Jul 23, 2024 | 32.01 | 32.01 | 31.91 | 31.92 | 5,577 | -0.06(-0.19%) |
Jul 22, 2024 | 31.96 | 31.98 | 31.85 | 31.98 | 5,730 | +0.22(+0.68%) |
Jul 19, 2024 | 31.82 | 31.86 | 31.76 | 31.76 | 9,240 | -0.11(-0.36%) |
Jul 18, 2024 | 32.07 | 32.07 | 31.83 | 31.88 | 7,465 | -0.14(-0.44%) |
Jul 17, 2024 | 31.87 | 32.07 | 31.87 | 32.02 | 9,532 | -0.23(-0.73%) |
Jul 16, 2024 | 32.19 | 32.25 | 32.17 | 32.25 | 5,651 | +0.11(+0.35%) |
Jul 15, 2024 | 32.20 | 32.21 | 32.12 | 32.14 | 9,622 | +0.06(+0.19%) |
Jul 12, 2024 | 32.19 | 32.26 | 32.08 | 32.08 | 9,943 | +0.06(+0.20%) |
Jul 11, 2024 | 32.14 | 32.14 | 31.97 | 32.02 | 21,319 | -0.16(-0.50%) |
Jul 10, 2024 | 32.01 | 32.19 | 32.01 | 32.17 | 9,833 | +0.20(+0.64%) |
Jul 09, 2024 | 32.00 | 32.07 | 31.97 | 31.97 | 9,710 | -0.00(-0.01%) |
Jul 08, 2024 | 32.00 | 32.00 | 31.95 | 31.97 | 4,350 | +0.01(+0.03%) |
Jul 05, 2024 | 31.82 | 32.03 | 31.82 | 31.96 | 6,851 | +0.11(+0.34%) |
Jul 03, 2024 | 31.80 | 31.86 | 31.78 | 31.86 | 5,822 | +0.10(+0.31%) |
Jul 02, 2024 | 31.65 | 31.79 | 31.65 | 31.76 | 4,044 | +0.11(+0.36%) |
Jul 01, 2024 | 31.55 | 31.66 | 31.55 | 31.65 | 8,926 | +0.04(+0.13%) |
Jun 28, 2024 | 31.77 | 31.77 | 31.61 | 31.61 | 7,343 | -0.05(-0.16%) |
Jun 27, 2024 | 31.56 | 31.68 | 31.56 | 31.66 | 10,806 | +0.03(+0.08%) |
Jun 26, 2024 | 31.54 | 31.63 | 31.51 | 31.63 | 15,585 | +0.06(+0.17%) |
Jun 25, 2024 | 31.57 | 31.61 | 31.47 | 31.57 | 10,007 | +0.04(+0.11%) |
Jun 24, 2024 | 31.58 | 31.63 | 31.53 | 31.54 | 5,109 | -0.02(-0.07%) |
Jun 21, 2024 | 31.53 | 31.58 | 31.50 | 31.56 | 7,150 | -0.01(-0.04%) |
Jun 20, 2024 | 31.67 | 31.67 | 31.51 | 31.57 | 15,032 | -0.05(-0.17%) |
Jun 18, 2024 | 31.58 | 31.63 | 31.57 | 31.63 | 6,305 | +0.05(+0.16%) |
Jun 17, 2024 | 31.40 | 31.63 | 31.40 | 31.58 | 10,310 | +0.18(+0.56%) |
Jun 14, 2024 | 31.31 | 31.41 | 31.30 | 31.40 | 5,607 | -0.03(-0.09%) |
Jun 13, 2024 | 31.31 | 31.47 | 31.29 | 31.43 | 13,737 | +0.03(+0.10%) |
Jun 12, 2024 | 31.20 | 31.46 | 31.20 | 31.39 | 14,760 | +0.20(+0.64%) |
Jun 11, 2024 | 31.08 | 31.19 | 31.05 | 31.19 | 7,951 | +0.05(+0.16%) |
Jun 10, 2024 | 31.11 | 31.15 | 31.10 | 31.14 | 10,353 | +0.02(+0.08%) |
Jun 07, 2024 | 31.03 | 31.24 | 31.03 | 31.12 | 4,788 | +0.00(+0.00%) |
Jun 06, 2024 | 31.10 | 31.15 | 31.04 | 31.12 | 14,363 | -0.01(-0.04%) |
Jun 05, 2024 | 30.95 | 31.13 | 30.92 | 31.13 | 9,522 | +0.24(+0.78%) |
Jun 04, 2024 | 30.82 | 30.89 | 30.75 | 30.89 | 8,026 | +0.06(+0.19%) |