Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.31 | 32.38 | 32.23 | 32.38 | 22,080 | +0.19(+0.58%) |
Aug 22, 2024 | 32.38 | 32.38 | 32.10 | 32.19 | 58,146 | -0.10(-0.31%) |
Aug 21, 2024 | 32.35 | 32.47 | 32.21 | 32.29 | 30,344 | +0.25(+0.77%) |
Aug 20, 2024 | 32.10 | 32.10 | 31.95 | 32.04 | 62,861 | -0.01(-0.02%) |
Aug 19, 2024 | 31.92 | 32.12 | 31.92 | 32.05 | 39,369 | +0.17(+0.53%) |
Aug 16, 2024 | 31.62 | 31.89 | 31.62 | 31.88 | 23,658 | +0.15(+0.49%) |
Aug 15, 2024 | 31.80 | 31.91 | 31.68 | 31.73 | 38,432 | +0.16(+0.50%) |
Aug 14, 2024 | 31.38 | 31.65 | 31.38 | 31.57 | 64,750 | +0.25(+0.79%) |
Aug 13, 2024 | 31.07 | 31.34 | 31.01 | 31.32 | 61,263 | +0.26(+0.84%) |
Aug 12, 2024 | 31.38 | 31.38 | 31.04 | 31.06 | 32,026 | -0.34(-1.08%) |
Aug 09, 2024 | 31.34 | 31.43 | 31.17 | 31.40 | 49,569 | +0.00(+0.00%) |
Aug 08, 2024 | 31.10 | 31.50 | 31.10 | 31.40 | 40,608 | +0.13(+0.42%) |
Aug 07, 2024 | 31.47 | 31.73 | 31.26 | 31.27 | 58,914 | -0.05(-0.16%) |
Aug 06, 2024 | 31.26 | 31.62 | 31.26 | 31.32 | 98,317 | +0.27(+0.87%) |
Aug 05, 2024 | 31.50 | 31.74 | 30.95 | 31.05 | 84,067 | -0.52(-1.63%) |
Aug 02, 2024 | 31.47 | 31.71 | 31.03 | 31.57 | 63,304 | +0.21(+0.69%) |
Aug 01, 2024 | 31.26 | 31.40 | 31.09 | 31.35 | 38,375 | +0.15(+0.48%) |
Jul 31, 2024 | 31.29 | 31.41 | 31.08 | 31.20 | 65,013 | -0.10(-0.32%) |
Jul 30, 2024 | 31.03 | 31.35 | 30.90 | 31.30 | 35,120 | +0.07(+0.24%) |
Jul 29, 2024 | 31.15 | 31.31 | 30.99 | 31.23 | 29,236 | -0.02(-0.08%) |
Jul 26, 2024 | 30.96 | 31.28 | 30.96 | 31.25 | 43,301 | +0.35(+1.13%) |
Jul 25, 2024 | 30.91 | 31.37 | 30.89 | 30.90 | 56,968 | +0.11(+0.36%) |
Jul 24, 2024 | 30.68 | 30.84 | 30.55 | 30.79 | 41,074 | -0.08(-0.26%) |
Jul 23, 2024 | 31.08 | 31.11 | 30.86 | 30.87 | 36,584 | -0.24(-0.77%) |
Jul 22, 2024 | 31.17 | 31.17 | 30.94 | 31.11 | 48,827 | -0.01(-0.04%) |
Jul 19, 2024 | 31.37 | 31.39 | 31.08 | 31.12 | 51,033 | -0.26(-0.82%) |
Jul 18, 2024 | 31.44 | 31.77 | 31.38 | 31.38 | 248,881 | -0.17(-0.54%) |
Jul 17, 2024 | 31.04 | 31.61 | 31.04 | 31.55 | 37,355 | +0.53(+1.69%) |
Jul 16, 2024 | 30.75 | 31.02 | 30.65 | 31.02 | 68,295 | +0.32(+1.06%) |
Jul 15, 2024 | 30.90 | 30.90 | 30.69 | 30.70 | 49,080 | -0.22(-0.71%) |
Jul 12, 2024 | 30.90 | 31.06 | 30.88 | 30.92 | 21,845 | +0.19(+0.62%) |
Jul 11, 2024 | 30.40 | 30.81 | 30.40 | 30.73 | 50,241 | +0.19(+0.62%) |
Jul 10, 2024 | 30.39 | 30.54 | 30.39 | 30.54 | 31,782 | +0.17(+0.56%) |
Jul 09, 2024 | 30.47 | 30.53 | 30.37 | 30.37 | 24,590 | -0.17(-0.56%) |
Jul 08, 2024 | 30.63 | 30.63 | 30.45 | 30.54 | 30,143 | -0.01(-0.03%) |
Jul 05, 2024 | 30.32 | 30.59 | 30.26 | 30.55 | 15,770 | +0.15(+0.50%) |
Jul 03, 2024 | 30.53 | 30.56 | 30.35 | 30.40 | 13,946 | -0.15(-0.49%) |
Jul 02, 2024 | 30.45 | 30.55 | 30.35 | 30.55 | 41,842 | +0.16(+0.53%) |
Jul 01, 2024 | 30.64 | 30.86 | 30.39 | 30.39 | 57,935 | -0.22(-0.72%) |
Jun 28, 2024 | 30.69 | 30.71 | 30.50 | 30.61 | 141,007 | -0.04(-0.13%) |
Jun 27, 2024 | 30.85 | 30.85 | 30.55 | 30.65 | 23,442 | -0.26(-0.85%) |
Jun 26, 2024 | 30.81 | 30.94 | 30.80 | 30.91 | 26,238 | -0.11(-0.34%) |
Jun 25, 2024 | 31.24 | 31.28 | 30.99 | 31.02 | 32,848 | -0.34(-1.08%) |
Jun 24, 2024 | 31.08 | 31.43 | 31.08 | 31.36 | 140,014 | +0.38(+1.22%) |
Jun 21, 2024 | 30.92 | 31.18 | 30.92 | 30.98 | 43,498 | +0.12(+0.39%) |
Jun 20, 2024 | 30.85 | 31.08 | 30.80 | 30.86 | 1,006,812 | -0.08(-0.26%) |
Jun 18, 2024 | 30.95 | 30.98 | 30.85 | 30.94 | 31,291 | -0.03(-0.09%) |
Jun 17, 2024 | 30.49 | 31.01 | 30.49 | 30.97 | 41,376 | +0.39(+1.26%) |
Jun 14, 2024 | 30.52 | 30.59 | 30.45 | 30.58 | 56,702 | -0.02(-0.07%) |
Jun 13, 2024 | 30.67 | 30.67 | 30.44 | 30.60 | 44,970 | -0.02(-0.06%) |
Jun 12, 2024 | 31.12 | 31.12 | 30.61 | 30.62 | 36,417 | -0.39(-1.25%) |
Jun 11, 2024 | 30.92 | 31.01 | 30.79 | 31.01 | 19,659 | -0.02(-0.06%) |
Jun 10, 2024 | 31.11 | 31.11 | 30.79 | 31.03 | 20,707 | -0.13(-0.41%) |
Jun 07, 2024 | 31.21 | 31.39 | 31.16 | 31.16 | 25,480 | -0.15(-0.47%) |
Jun 06, 2024 | 31.26 | 31.45 | 31.26 | 31.31 | 18,358 | +0.05(+0.16%) |
Jun 05, 2024 | 31.17 | 31.27 | 31.08 | 31.26 | 28,115 | -0.26(-0.82%) |
Jun 04, 2024 | 31.43 | 31.60 | 31.39 | 31.52 | 28,879 | +0.08(+0.25%) |