Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.99 | 33.58 | 32.99 | 33.51 | 7,573 | +0.54(+1.62%) |
Aug 22, 2024 | 32.82 | 33.03 | 32.82 | 32.97 | 7,738 | +0.13(+0.40%) |
Aug 21, 2024 | 32.73 | 32.84 | 32.57 | 32.84 | 19,227 | +0.25(+0.77%) |
Aug 20, 2024 | 32.68 | 32.68 | 32.59 | 32.59 | 876 | -0.05(-0.15%) |
Aug 19, 2024 | 32.63 | 32.64 | 32.57 | 32.64 | 1,669 | +0.27(+0.84%) |
Aug 16, 2024 | 32.38 | 32.38 | 32.27 | 32.37 | 6,930 | -0.05(-0.16%) |
Aug 15, 2024 | 32.52 | 32.59 | 32.28 | 32.42 | 7,239 | +0.09(+0.29%) |
Aug 14, 2024 | 32.27 | 32.41 | 32.27 | 32.33 | 4,064 | +0.14(+0.44%) |
Aug 13, 2024 | 32.10 | 32.28 | 32.03 | 32.18 | 3,314 | +0.26(+0.81%) |
Aug 12, 2024 | 32.35 | 32.35 | 31.89 | 31.93 | 5,456 | -0.31(-0.95%) |
Aug 09, 2024 | 32.04 | 32.23 | 32.04 | 32.23 | 3,194 | +0.28(+0.87%) |
Aug 08, 2024 | 31.77 | 32.03 | 31.77 | 31.95 | 2,778 | +0.23(+0.73%) |
Aug 07, 2024 | 32.23 | 32.26 | 31.72 | 31.72 | 1,937 | -0.25(-0.77%) |
Aug 06, 2024 | 31.43 | 32.14 | 31.43 | 31.97 | 13,787 | +0.66(+2.10%) |
Aug 05, 2024 | 31.33 | 31.90 | 31.31 | 31.31 | 3,884 | -0.88(-2.74%) |
Aug 02, 2024 | 32.25 | 32.25 | 32.03 | 32.19 | 2,734 | +0.19(+0.59%) |
Aug 01, 2024 | 31.75 | 32.02 | 31.75 | 32.00 | 5,243 | +0.40(+1.25%) |
Jul 31, 2024 | 32.09 | 32.09 | 31.61 | 31.61 | 2,254 | -0.34(-1.05%) |
Jul 30, 2024 | 31.87 | 31.94 | 31.76 | 31.94 | 7,073 | -0.02(-0.06%) |
Jul 29, 2024 | 31.83 | 31.96 | 31.62 | 31.96 | 6,920 | +0.18(+0.56%) |
Jul 26, 2024 | 31.58 | 31.85 | 31.58 | 31.78 | 1,431 | +0.54(+1.74%) |
Jul 25, 2024 | 31.61 | 31.68 | 31.10 | 31.24 | 2,628 | -0.34(-1.06%) |
Jul 24, 2024 | 32.17 | 32.17 | 31.57 | 31.57 | 1,914 | -0.59(-1.84%) |
Jul 23, 2024 | 32.25 | 32.37 | 32.13 | 32.17 | 2,809 | -0.06(-0.19%) |
Jul 22, 2024 | 32.16 | 32.27 | 31.93 | 32.23 | 5,910 | +0.28(+0.88%) |
Jul 19, 2024 | 32.02 | 32.14 | 31.94 | 31.95 | 3,283 | -0.16(-0.48%) |
Jul 18, 2024 | 32.60 | 32.71 | 32.08 | 32.10 | 3,313 | -0.37(-1.13%) |
Jul 17, 2024 | 31.97 | 32.48 | 31.97 | 32.47 | 1,974 | +0.34(+1.04%) |
Jul 16, 2024 | 31.76 | 32.16 | 31.76 | 32.13 | 10,967 | +0.57(+1.79%) |
Jul 15, 2024 | 31.57 | 31.75 | 31.55 | 31.57 | 1,881 | +0.17(+0.54%) |
Jul 12, 2024 | 31.53 | 31.53 | 31.39 | 31.40 | 1,861 | +0.14(+0.44%) |
Jul 11, 2024 | 31.37 | 31.45 | 31.25 | 31.26 | 2,685 | +0.37(+1.20%) |
Jul 10, 2024 | 30.87 | 30.89 | 30.80 | 30.89 | 1,856 | +0.14(+0.44%) |
Jul 09, 2024 | 30.88 | 30.88 | 30.66 | 30.76 | 4,032 | -0.08(-0.27%) |
Jul 08, 2024 | 30.86 | 30.86 | 30.76 | 30.84 | 4,017 | +0.07(+0.23%) |
Jul 05, 2024 | 30.78 | 30.78 | 30.72 | 30.77 | 1,644 | +0.03(+0.08%) |
Jul 03, 2024 | 30.92 | 30.98 | 30.71 | 30.74 | 3,886 | -0.12(-0.40%) |
Jul 02, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 292 | +0.03(+0.09%) |
Jul 01, 2024 | 31.08 | 31.16 | 30.67 | 30.84 | 14,805 | -0.25(-0.81%) |
Jun 28, 2024 | 30.88 | 31.09 | 30.83 | 31.09 | 9,136 | +0.35(+1.15%) |
Jun 27, 2024 | 30.66 | 30.74 | 30.55 | 30.74 | 6,685 | +0.19(+0.63%) |
Jun 26, 2024 | 30.57 | 30.64 | 30.49 | 30.55 | 34,009 | -0.21(-0.67%) |
Jun 25, 2024 | 31.11 | 31.11 | 30.70 | 30.75 | 2,380 | -0.34(-1.10%) |
Jun 24, 2024 | 30.98 | 31.27 | 30.98 | 31.09 | 3,162 | +0.25(+0.82%) |
Jun 21, 2024 | 30.77 | 30.84 | 30.69 | 30.84 | 5,772 | +0.15(+0.49%) |
Jun 20, 2024 | 30.62 | 30.70 | 30.59 | 30.69 | 1,816 | -0.07(-0.22%) |
Jun 18, 2024 | 30.62 | 30.76 | 30.62 | 30.76 | 1,848 | +0.24(+0.79%) |
Jun 17, 2024 | 30.30 | 30.61 | 30.27 | 30.52 | 2,011 | +0.07(+0.23%) |
Jun 14, 2024 | 30.22 | 30.45 | 30.22 | 30.45 | 8,367 | +0.06(+0.21%) |
Jun 13, 2024 | 30.27 | 30.41 | 30.20 | 30.39 | 3,637 | +0.16(+0.52%) |
Jun 12, 2024 | 30.68 | 30.68 | 30.23 | 30.23 | 1,216 | +0.35(+1.16%) |
Jun 11, 2024 | 29.87 | 30.03 | 29.78 | 29.88 | 11,641 | -0.16(-0.52%) |
Jun 10, 2024 | 29.76 | 30.12 | 29.76 | 30.04 | 2,416 | +0.13(+0.45%) |
Jun 07, 2024 | 29.85 | 29.97 | 29.82 | 29.90 | 3,567 | -0.22(-0.73%) |
Jun 06, 2024 | 29.98 | 30.18 | 29.92 | 30.12 | 5,317 | -0.06(-0.21%) |
Jun 05, 2024 | 30.17 | 30.22 | 29.96 | 30.19 | 3,971 | -0.01(-0.03%) |
Jun 04, 2024 | 29.78 | 30.33 | 29.78 | 30.20 | 4,444 | +0.32(+1.08%) |