Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 185 | +0.10(+0.32%) |
Aug 26, 2024 | 32.47 | 32.47 | 32.31 | 32.32 | 2,127 | -0.05(-0.15%) |
Aug 23, 2024 | 32.29 | 32.37 | 32.29 | 32.37 | 540 | +0.58(+1.83%) |
Aug 22, 2024 | 31.95 | 31.95 | 31.79 | 31.79 | 174 | -0.12(-0.38%) |
Aug 21, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 9 | +0.19(+0.61%) |
Aug 20, 2024 | 31.69 | 31.72 | 31.69 | 31.71 | 261 | -0.08(-0.25%) |
Aug 19, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 57 | +0.38(+1.20%) |
Aug 16, 2024 | 31.35 | 31.42 | 31.35 | 31.42 | 114 | +0.20(+0.63%) |
Aug 15, 2024 | 31.19 | 31.28 | 31.19 | 31.22 | 9,872 | +0.27(+0.88%) |
Aug 14, 2024 | 30.90 | 30.95 | 30.90 | 30.95 | 100 | +0.15(+0.50%) |
Aug 13, 2024 | 30.80 | 30.80 | 30.51 | 30.80 | 100 | +0.44(+1.45%) |
Aug 12, 2024 | 30.40 | 30.41 | 30.36 | 30.36 | 478 | +0.06(+0.19%) |
Aug 09, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +0.11(+0.35%) |
Aug 08, 2024 | 30.26 | 30.26 | 30.19 | 30.19 | 176 | +0.42(+1.42%) |
Aug 07, 2024 | 29.94 | 29.94 | 29.77 | 29.77 | 138 | +0.27(+0.91%) |
Aug 06, 2024 | 29.50 | 29.50 | 29.38 | 29.50 | 1,070 | +0.04(+0.15%) |
Aug 05, 2024 | 28.84 | 29.57 | 28.84 | 29.46 | 1,340 | -0.67(-2.22%) |
Aug 02, 2024 | 30.02 | 30.13 | 30.02 | 30.13 | 424 | -0.41(-1.34%) |
Aug 01, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 215 | -0.87(-2.76%) |
Jul 31, 2024 | 31.45 | 31.45 | 31.40 | 31.40 | 376 | +0.24(+0.76%) |
Jul 30, 2024 | 31.13 | 31.17 | 31.07 | 31.16 | 5,330 | +0.08(+0.27%) |
Jul 29, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 4 | -0.15(-0.47%) |
Jul 26, 2024 | 31.07 | 31.27 | 31.07 | 31.23 | 534 | +0.32(+1.04%) |
Jul 25, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 0 | -0.01(-0.04%) |
Jul 24, 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 0 | -0.21(-0.67%) |
Jul 23, 2024 | 31.10 | 31.16 | 31.10 | 31.13 | 1,202 | -0.12(-0.38%) |
Jul 22, 2024 | 31.22 | 31.25 | 31.22 | 31.25 | 814 | +0.30(+0.97%) |
Jul 19, 2024 | 30.97 | 30.97 | 30.95 | 30.95 | 650 | -0.16(-0.53%) |
Jul 18, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 4 | -0.22(-0.70%) |
Jul 17, 2024 | 31.39 | 31.39 | 31.33 | 31.33 | 207 | -0.07(-0.21%) |
Jul 16, 2024 | 31.35 | 31.40 | 31.35 | 31.40 | 614 | +0.19(+0.60%) |
Jul 15, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 112 | -0.30(-0.94%) |
Jul 12, 2024 | 31.55 | 31.55 | 31.51 | 31.51 | 397 | +0.27(+0.86%) |
Jul 11, 2024 | 31.32 | 31.32 | 31.24 | 31.24 | 100 | +0.23(+0.75%) |
Jul 10, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 11 | +0.38(+1.24%) |
Jul 09, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 16 | -0.28(-0.90%) |
Jul 08, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 31 | -0.20(-0.64%) |
Jul 05, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 0 | +0.11(+0.35%) |
Jul 03, 2024 | 30.99 | 31.00 | 30.99 | 31.00 | 101 | +0.39(+1.29%) |
Jul 02, 2024 | 30.52 | 30.60 | 30.52 | 30.60 | 570 | -0.06(-0.20%) |
Jul 01, 2024 | 30.83 | 30.83 | 30.64 | 30.66 | 411 | +0.29(+0.95%) |
Jun 28, 2024 | 30.42 | 30.44 | 30.38 | 30.38 | 1,377 | -0.01(-0.02%) |
Jun 27, 2024 | 30.39 | 30.39 | 30.38 | 30.38 | 126 | +0.08(+0.25%) |
Jun 26, 2024 | 30.31 | 30.31 | 30.30 | 30.30 | 575 | -0.23(-0.74%) |
Jun 25, 2024 | 30.45 | 30.53 | 30.42 | 30.53 | 1,207 | -0.05(-0.17%) |
Jun 24, 2024 | 30.61 | 30.61 | 30.54 | 30.58 | 402 | +0.39(+1.29%) |
Jun 21, 2024 | 30.19 | 30.24 | 30.18 | 30.19 | 735 | -0.17(-0.56%) |
Jun 20, 2024 | 30.43 | 30.46 | 30.31 | 30.36 | 4,682 | +0.03(+0.10%) |
Jun 18, 2024 | 30.27 | 30.33 | 30.27 | 30.33 | 866 | +0.20(+0.65%) |
Jun 17, 2024 | 30.01 | 30.14 | 29.96 | 30.13 | 4,604 | +0.13(+0.43%) |
Jun 14, 2024 | 29.98 | 30.01 | 29.87 | 30.00 | 3,665 | -0.48(-1.57%) |
Jun 13, 2024 | 30.79 | 30.83 | 30.39 | 30.48 | 5,628 | -0.60(-1.92%) |
Jun 12, 2024 | 31.32 | 31.38 | 31.08 | 31.08 | 5,451 | +0.31(+1.00%) |
Jun 11, 2024 | 30.71 | 30.82 | 30.59 | 30.77 | 587,110 | -0.21(-0.67%) |
Jun 10, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 1 | +0.07(+0.23%) |
Jun 07, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 100 | -0.37(-1.19%) |
Jun 06, 2024 | 31.47 | 31.47 | 31.27 | 31.28 | 598 | +0.10(+0.32%) |
Jun 05, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 126 | +0.13(+0.42%) |
Jun 04, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 166 | -0.30(-0.96%) |