Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 31.67 | 31.77 | 31.61 | 31.70 | 1,090 | +0.13(+0.42%) |
Aug 15, 2024 | 31.52 | 31.57 | 31.52 | 31.57 | 1,294 | +0.42(+1.35%) |
Aug 14, 2024 | 31.13 | 31.15 | 31.04 | 31.15 | 419 | +0.08(+0.25%) |
Aug 13, 2024 | 30.80 | 31.07 | 30.80 | 31.07 | 1,448 | +0.58(+1.89%) |
Aug 12, 2024 | 30.57 | 30.57 | 30.50 | 30.50 | 1,237 | -0.06(-0.20%) |
Aug 09, 2024 | 30.36 | 30.56 | 30.31 | 30.56 | 2,294 | +0.16(+0.54%) |
Aug 08, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 36 | +0.48(+1.60%) |
Aug 07, 2024 | 30.25 | 30.31 | 29.91 | 29.91 | 2,565 | +0.15(+0.50%) |
Aug 06, 2024 | 29.74 | 29.85 | 29.67 | 29.77 | 2,025 | +0.12(+0.39%) |
Aug 05, 2024 | 29.41 | 29.81 | 29.41 | 29.65 | 3,087 | -0.59(-1.96%) |
Aug 02, 2024 | 30.16 | 30.24 | 30.10 | 30.24 | 2,323 | -0.72(-2.32%) |
Aug 01, 2024 | 31.25 | 31.25 | 30.80 | 30.96 | 4,848 | -0.85(-2.67%) |
Jul 31, 2024 | 31.86 | 31.92 | 31.64 | 31.81 | 8,174 | +0.59(+1.88%) |
Jul 30, 2024 | 31.38 | 31.38 | 31.14 | 31.22 | 4,357 | +0.13(+0.42%) |
Jul 29, 2024 | 31.03 | 31.16 | 31.03 | 31.09 | 3,756 | -0.03(-0.10%) |
Jul 26, 2024 | 31.08 | 31.12 | 31.08 | 31.12 | 449 | +0.34(+1.12%) |
Jul 25, 2024 | 30.86 | 31.00 | 30.78 | 30.78 | 10,092 | -0.26(-0.84%) |
Jul 24, 2024 | 31.23 | 31.27 | 31.04 | 31.04 | 1,810 | -0.44(-1.40%) |
Jul 23, 2024 | 31.54 | 31.56 | 31.48 | 31.48 | 1,142 | -0.16(-0.52%) |
Jul 22, 2024 | 31.59 | 31.65 | 31.59 | 31.65 | 301 | +0.32(+1.03%) |
Jul 19, 2024 | 31.50 | 31.50 | 31.33 | 31.33 | 1,741 | -0.17(-0.55%) |
Jul 18, 2024 | 31.87 | 31.87 | 31.40 | 31.50 | 1,578 | -0.38(-1.20%) |
Jul 17, 2024 | 31.87 | 32.01 | 31.82 | 31.88 | 8,111 | -0.31(-0.96%) |
Jul 16, 2024 | 31.91 | 32.19 | 31.91 | 32.19 | 1,708 | +0.10(+0.31%) |
Jul 15, 2024 | 32.41 | 32.41 | 32.04 | 32.09 | 7,300 | -0.26(-0.80%) |
Jul 12, 2024 | 32.32 | 32.58 | 32.32 | 32.35 | 3,839 | +0.35(+1.09%) |
Jul 11, 2024 | 32.09 | 32.09 | 32.00 | 32.00 | 1,702 | +0.05(+0.14%) |
Jul 10, 2024 | 31.68 | 31.96 | 31.68 | 31.96 | 822 | +0.47(+1.48%) |
Jul 09, 2024 | 31.51 | 31.57 | 31.49 | 31.49 | 1,402 | -0.11(-0.35%) |
Jul 08, 2024 | 31.77 | 32.49 | 31.60 | 31.60 | 1,531 | -0.13(-0.42%) |
Jul 05, 2024 | 33.05 | 34.04 | 31.56 | 31.73 | 7,091 | +0.26(+0.84%) |
Jul 03, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 100 | +0.27(+0.87%) |
Jul 02, 2024 | 31.05 | 31.23 | 31.05 | 31.20 | 1,296 | +0.05(+0.16%) |
Jul 01, 2024 | 31.43 | 31.43 | 31.08 | 31.15 | 4,559 | +0.06(+0.20%) |
Jun 28, 2024 | 31.12 | 31.21 | 31.09 | 31.09 | 5,758 | -0.01(-0.04%) |
Jun 27, 2024 | 31.16 | 31.19 | 31.02 | 31.10 | 13,379 | -0.02(-0.05%) |
Jun 26, 2024 | 31.13 | 31.16 | 30.99 | 31.12 | 13,001 | -0.18(-0.59%) |
Jun 25, 2024 | 31.29 | 31.30 | 31.25 | 31.30 | 1,764 | +0.13(+0.43%) |
Jun 24, 2024 | 31.22 | 31.29 | 31.17 | 31.17 | 928 | +0.22(+0.71%) |
Jun 21, 2024 | 30.83 | 31.00 | 30.83 | 30.95 | 3,388 | -0.21(-0.66%) |
Jun 20, 2024 | 31.20 | 31.20 | 31.15 | 31.15 | 714 | +0.02(+0.05%) |
Jun 18, 2024 | 31.13 | 31.13 | 31.07 | 31.13 | 1,297 | +0.12(+0.38%) |
Jun 17, 2024 | 30.80 | 31.08 | 30.79 | 31.02 | 4,839 | +0.12(+0.39%) |
Jun 14, 2024 | 30.90 | 30.90 | 30.84 | 30.90 | 1,949 | -0.36(-1.16%) |
Jun 13, 2024 | 31.50 | 31.50 | 31.19 | 31.26 | 2,279 | -0.36(-1.13%) |
Jun 12, 2024 | 31.77 | 31.85 | 31.58 | 31.62 | 6,867 | +0.34(+1.09%) |
Jun 11, 2024 | 31.31 | 31.31 | 31.23 | 31.28 | 1,636 | -0.28(-0.90%) |
Jun 10, 2024 | 31.40 | 31.89 | 31.38 | 31.56 | 4,597 | -0.02(-0.06%) |
Jun 07, 2024 | 31.75 | 31.75 | 31.58 | 31.58 | 1,380 | -0.34(-1.08%) |
Jun 06, 2024 | 31.80 | 31.92 | 31.74 | 31.92 | 2,533 | +0.11(+0.34%) |
Jun 05, 2024 | 31.93 | 31.93 | 31.66 | 31.82 | 4,441 | +0.25(+0.80%) |
Jun 04, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 10 | +0.06(+0.20%) |