Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 32.70 | 32.90 | 32.70 | 32.90 | 4,210 | -0.10(-0.30%) |
Aug 29, 2024 | 33.00 | 33.05 | 32.96 | 33.00 | 3,222 | -0.08(-0.24%) |
Aug 28, 2024 | 33.29 | 33.79 | 33.08 | 33.08 | 6,986 | -0.09(-0.27%) |
Aug 27, 2024 | 33.12 | 33.47 | 33.12 | 33.17 | 5,508 | +0.06(+0.18%) |
Aug 26, 2024 | 33.50 | 33.50 | 31.91 | 33.11 | 2,405 | -0.09(-0.27%) |
Aug 23, 2024 | 32.85 | 33.46 | 32.82 | 33.20 | 12,854 | +0.35(+1.05%) |
Aug 22, 2024 | 32.55 | 33.17 | 32.48 | 32.85 | 3,215 | +0.70(+2.19%) |
Aug 21, 2024 | 31.73 | 32.37 | 31.73 | 32.15 | 8,297 | +0.06(+0.19%) |
Aug 20, 2024 | 32.12 | 32.12 | 32.09 | 32.09 | 1,493 | -0.13(-0.40%) |
Aug 19, 2024 | 32.24 | 32.54 | 32.20 | 32.22 | 5,366 | +0.26(+0.81%) |
Aug 16, 2024 | 32.03 | 32.52 | 31.96 | 31.96 | 5,153 | -0.79(-2.41%) |
Aug 15, 2024 | 32.28 | 32.75 | 32.21 | 32.75 | 3,340 | +0.40(+1.24%) |
Aug 14, 2024 | 31.82 | 32.35 | 31.75 | 32.35 | 9,925 | +0.74(+2.34%) |
Aug 13, 2024 | 31.55 | 31.77 | 31.49 | 31.61 | 35,041 | +0.48(+1.53%) |
Aug 12, 2024 | 31.30 | 31.51 | 31.13 | 31.13 | 3,972 | -0.33(-1.05%) |
Aug 09, 2024 | 31.23 | 31.90 | 31.10 | 31.46 | 6,536 | +0.40(+1.30%) |
Aug 08, 2024 | 30.79 | 31.39 | 30.79 | 31.06 | 5,694 | -0.24(-0.77%) |
Aug 07, 2024 | 31.15 | 31.30 | 30.80 | 31.30 | 3,483 | +0.14(+0.45%) |
Aug 06, 2024 | 31.07 | 31.16 | 30.83 | 31.16 | 5,975 | +0.15(+0.48%) |
Aug 05, 2024 | 30.81 | 31.14 | 30.60 | 31.01 | 12,128 | -1.14(-3.56%) |
Aug 02, 2024 | 31.89 | 32.21 | 31.61 | 32.16 | 3,515 | -0.23(-0.73%) |
Aug 01, 2024 | 31.77 | 32.39 | 31.64 | 32.39 | 6,004 | +0.39(+1.22%) |
Jul 31, 2024 | 31.83 | 32.49 | 31.83 | 32.00 | 4,340 | -0.49(-1.50%) |
Jul 30, 2024 | 32.03 | 32.49 | 31.82 | 32.49 | 9,811 | +0.27(+0.83%) |
Jul 29, 2024 | 31.96 | 32.53 | 31.96 | 32.22 | 2,611 | -0.47(-1.44%) |
Jul 26, 2024 | 32.39 | 32.72 | 32.34 | 32.69 | 3,379 | +0.64(+2.01%) |
Jul 25, 2024 | 31.92 | 32.59 | 31.92 | 32.05 | 5,737 | -0.36(-1.11%) |
Jul 24, 2024 | 32.01 | 32.43 | 31.69 | 32.41 | 12,742 | +0.58(+1.82%) |
Jul 23, 2024 | 32.16 | 32.42 | 31.68 | 31.83 | 5,215 | -0.83(-2.54%) |
Jul 22, 2024 | 32.61 | 32.66 | 32.08 | 32.66 | 13,608 | -0.04(-0.13%) |
Jul 19, 2024 | 32.48 | 33.05 | 32.40 | 32.70 | 2,628 | +0.03(+0.10%) |
Jul 18, 2024 | 32.84 | 32.97 | 32.58 | 32.67 | 6,123 | +0.34(+1.05%) |
Jul 17, 2024 | 32.39 | 32.83 | 32.33 | 32.33 | 4,791 | +0.27(+0.84%) |
Jul 16, 2024 | 32.45 | 32.78 | 32.06 | 32.06 | 4,336 | -0.06(-0.19%) |
Jul 15, 2024 | 32.04 | 32.62 | 32.02 | 32.12 | 22,429 | -0.76(-2.31%) |
Jul 12, 2024 | 32.14 | 32.88 | 32.14 | 32.88 | 3,925 | +0.96(+3.01%) |
Jul 11, 2024 | 31.89 | 32.04 | 31.76 | 31.92 | 11,196 | +0.28(+0.88%) |
Jul 10, 2024 | 31.52 | 31.66 | 31.49 | 31.64 | 13,366 | +0.29(+0.93%) |
Jul 09, 2024 | 31.47 | 31.85 | 31.15 | 31.35 | 3,500 | -0.67(-2.09%) |
Jul 08, 2024 | 32.20 | 32.73 | 32.02 | 32.02 | 4,047 | +0.39(+1.23%) |
Jul 05, 2024 | 31.90 | 32.31 | 31.60 | 31.63 | 6,815 | +0.00(+0.02%) |
Jul 03, 2024 | 31.45 | 32.00 | 31.44 | 31.62 | 3,852 | +0.20(+0.62%) |
Jul 02, 2024 | 31.34 | 31.96 | 30.84 | 31.43 | 9,438 | +0.48(+1.55%) |
Jul 01, 2024 | 31.63 | 31.63 | 30.95 | 30.95 | 16,115 | +0.16(+0.52%) |
Jun 28, 2024 | 31.43 | 31.98 | 30.78 | 30.79 | 6,460 | -0.02(-0.07%) |
Jun 27, 2024 | 31.30 | 31.86 | 30.80 | 30.81 | 3,955 | -1.23(-3.84%) |
Jun 26, 2024 | 30.88 | 32.56 | 30.88 | 32.04 | 4,906 | +0.75(+2.40%) |
Jun 25, 2024 | 31.90 | 32.22 | 31.29 | 31.29 | 6,695 | -0.19(-0.60%) |
Jun 24, 2024 | 32.00 | 32.34 | 31.48 | 31.48 | 13,994 | +0.31(+0.99%) |
Jun 21, 2024 | 31.29 | 31.45 | 31.15 | 31.17 | 24,803 | -0.43(-1.38%) |
Jun 20, 2024 | 31.74 | 31.88 | 31.50 | 31.61 | 3,561 | -0.02(-0.05%) |
Jun 18, 2024 | 31.77 | 31.95 | 31.62 | 31.62 | 6,837 | -0.07(-0.22%) |
Jun 17, 2024 | 31.66 | 32.08 | 31.44 | 31.69 | 11,202 | -0.34(-1.06%) |
Jun 14, 2024 | 31.52 | 32.03 | 31.27 | 32.03 | 2,853 | +0.11(+0.35%) |
Jun 13, 2024 | 31.88 | 32.41 | 31.62 | 31.92 | 4,972 | -0.29(-0.89%) |
Jun 12, 2024 | 32.26 | 32.87 | 32.15 | 32.20 | 6,508 | -0.06(-0.19%) |
Jun 11, 2024 | 32.12 | 32.46 | 32.01 | 32.27 | 9,268 | -0.36(-1.11%) |
Jun 10, 2024 | 32.33 | 32.97 | 32.33 | 32.63 | 6,541 | +0.11(+0.34%) |
Jun 07, 2024 | 32.85 | 32.91 | 32.52 | 32.52 | 5,157 | -0.65(-1.97%) |
Jun 06, 2024 | 32.85 | 33.18 | 32.85 | 33.17 | 8,649 | -0.24(-0.72%) |
Jun 05, 2024 | 34.17 | 34.17 | 32.65 | 33.41 | 9,334 | +0.09(+0.29%) |
Jun 04, 2024 | 33.19 | 33.32 | 32.82 | 33.32 | 16,969 | +0.64(+1.96%) |