Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 32.37 | 32.40 | 32.19 | 32.19 | 9,125 | +0.00(+0.00%) |
Aug 23, 2024 | 32.10 | 32.19 | 32.10 | 32.19 | 748 | +0.36(+1.13%) |
Aug 22, 2024 | 31.96 | 31.97 | 31.80 | 31.83 | 3,727 | -0.03(-0.09%) |
Aug 21, 2024 | 31.92 | 31.92 | 31.74 | 31.86 | 7,251 | +0.13(+0.41%) |
Aug 20, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 28 | -0.10(-0.31%) |
Aug 19, 2024 | 31.70 | 31.83 | 31.70 | 31.83 | 391 | +0.18(+0.57%) |
Aug 16, 2024 | 31.43 | 31.65 | 31.43 | 31.65 | 1,822 | +0.23(+0.72%) |
Aug 15, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 52 | +0.34(+1.08%) |
Aug 14, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 66 | +0.16(+0.53%) |
Aug 13, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 165 | +0.28(+0.90%) |
Aug 12, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 48 | -0.27(-0.88%) |
Aug 09, 2024 | 30.85 | 30.94 | 30.85 | 30.92 | 1,409 | +0.06(+0.18%) |
Aug 08, 2024 | 30.77 | 30.91 | 30.77 | 30.86 | 5,775 | +0.47(+1.53%) |
Aug 07, 2024 | 30.95 | 30.95 | 30.40 | 30.40 | 1,237 | -0.13(-0.43%) |
Aug 06, 2024 | 30.51 | 30.70 | 30.51 | 30.53 | 3,491 | +0.23(+0.75%) |
Aug 05, 2024 | 30.44 | 30.45 | 30.30 | 30.30 | 391 | -0.80(-2.57%) |
Aug 02, 2024 | 31.00 | 31.10 | 31.00 | 31.10 | 668 | -0.45(-1.43%) |
Aug 01, 2024 | 31.76 | 31.76 | 31.50 | 31.55 | 1,843 | -0.28(-0.89%) |
Jul 31, 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 244 | +0.03(+0.10%) |
Jul 30, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 286 | +0.21(+0.66%) |
Jul 29, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 12 | +0.06(+0.20%) |
Jul 26, 2024 | 31.47 | 31.53 | 31.47 | 31.53 | 926 | +0.35(+1.13%) |
Jul 25, 2024 | 31.38 | 31.39 | 31.18 | 31.18 | 1,160 | +0.16(+0.53%) |
Jul 24, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 15,012 | -0.21(-0.68%) |
Jul 23, 2024 | 31.36 | 31.36 | 31.20 | 31.23 | 991 | -0.11(-0.36%) |
Jul 22, 2024 | 31.24 | 31.35 | 31.24 | 31.34 | 1,611 | +0.17(+0.55%) |
Jul 19, 2024 | 31.23 | 31.23 | 31.17 | 31.17 | 6,695 | -0.30(-0.95%) |
Jul 18, 2024 | 31.43 | 31.47 | 31.43 | 31.47 | 473 | -0.30(-0.94%) |
Jul 17, 2024 | 31.76 | 31.77 | 31.76 | 31.77 | 581 | +0.08(+0.27%) |
Jul 16, 2024 | 31.51 | 31.70 | 31.51 | 31.68 | 7,924 | +0.47(+1.50%) |
Jul 15, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 26 | -0.00(-0.01%) |
Jul 12, 2024 | 31.24 | 31.27 | 31.22 | 31.22 | 1,233 | +0.13(+0.43%) |
Jul 11, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 73 | +0.39(+1.27%) |
Jul 10, 2024 | 30.52 | 30.70 | 30.52 | 30.70 | 511 | +0.19(+0.64%) |
Jul 09, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 35 | +0.05(+0.16%) |
Jul 08, 2024 | 30.38 | 30.45 | 30.38 | 30.45 | 230 | -0.01(-0.02%) |
Jul 05, 2024 | 30.50 | 30.50 | 30.46 | 30.46 | 595 | -0.10(-0.32%) |
Jul 03, 2024 | 30.66 | 30.66 | 30.54 | 30.56 | 2,874 | -0.00(-0.00%) |
Jul 02, 2024 | 30.55 | 30.56 | 30.54 | 30.56 | 1,817 | +0.11(+0.38%) |
Jul 01, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 66 | -0.13(-0.43%) |
Jun 28, 2024 | 30.61 | 30.61 | 30.51 | 30.58 | 6,087 | +0.13(+0.42%) |
Jun 27, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 174 | -0.02(-0.05%) |
Jun 26, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 111 | -0.19(-0.62%) |
Jun 25, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 117 | -0.29(-0.93%) |
Jun 24, 2024 | 30.89 | 31.02 | 30.89 | 30.94 | 1,703 | +0.26(+0.85%) |
Jun 21, 2024 | 30.65 | 30.68 | 30.65 | 30.68 | 185 | +0.05(+0.15%) |
Jun 20, 2024 | 30.47 | 30.63 | 30.47 | 30.63 | 307 | +0.15(+0.48%) |
Jun 18, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 287 | +0.08(+0.27%) |
Jun 17, 2024 | 30.19 | 30.40 | 30.19 | 30.40 | 2,691 | +0.19(+0.64%) |
Jun 14, 2024 | 30.10 | 30.21 | 30.10 | 30.21 | 356 | -0.24(-0.79%) |
Jun 13, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 77 | -0.15(-0.48%) |
Jun 12, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 157 | +0.06(+0.20%) |
Jun 11, 2024 | 30.55 | 30.55 | 30.54 | 30.54 | 941 | -0.18(-0.60%) |
Jun 10, 2024 | 30.60 | 30.72 | 30.60 | 30.72 | 468 | -0.07(-0.22%) |
Jun 07, 2024 | 30.78 | 30.79 | 30.78 | 30.79 | 262 | -0.05(-0.15%) |
Jun 06, 2024 | 30.90 | 30.90 | 30.83 | 30.83 | 1,030 | -0.08(-0.25%) |
Jun 05, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 189 | +0.00(+0.01%) |
Jun 04, 2024 | 30.99 | 30.99 | 30.91 | 30.91 | 170 | -0.09(-0.28%) |