Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 33.19 | 33.36 | 33.10 | 33.12 | 7,967 | -0.01(-0.03%) |
Aug 28, 2024 | 33.01 | 33.14 | 32.91 | 33.13 | 4,804 | +0.06(+0.20%) |
Aug 27, 2024 | 32.97 | 33.13 | 32.97 | 33.07 | 2,578 | +0.12(+0.35%) |
Aug 26, 2024 | 32.95 | 33.64 | 32.83 | 32.95 | 10,442 | +0.08(+0.24%) |
Aug 23, 2024 | 32.77 | 32.87 | 32.67 | 32.87 | 1,930 | +0.22(+0.67%) |
Aug 22, 2024 | 32.75 | 32.83 | 32.56 | 32.65 | 8,918 | +0.05(+0.16%) |
Aug 21, 2024 | 32.47 | 32.74 | 32.47 | 32.60 | 6,805 | +0.08(+0.25%) |
Aug 20, 2024 | 32.39 | 32.57 | 32.39 | 32.52 | 9,669 | +0.22(+0.67%) |
Aug 19, 2024 | 32.20 | 32.30 | 32.20 | 32.30 | 2,213 | +0.20(+0.62%) |
Aug 16, 2024 | 32.00 | 32.23 | 31.95 | 32.10 | 8,142 | +0.14(+0.44%) |
Aug 15, 2024 | 31.94 | 32.08 | 31.88 | 31.96 | 3,831 | +0.33(+1.05%) |
Aug 14, 2024 | 31.65 | 31.75 | 31.60 | 31.63 | 1,362 | -0.02(-0.06%) |
Aug 13, 2024 | 31.28 | 31.74 | 31.28 | 31.65 | 16,979 | +0.46(+1.46%) |
Aug 12, 2024 | 31.18 | 31.37 | 31.08 | 31.19 | 9,189 | -0.11(-0.36%) |
Aug 09, 2024 | 31.18 | 31.50 | 31.18 | 31.30 | 2,008 | +0.14(+0.45%) |
Aug 08, 2024 | 30.69 | 31.31 | 30.69 | 31.16 | 19,744 | +0.71(+2.34%) |
Aug 07, 2024 | 30.72 | 30.87 | 30.31 | 30.45 | 11,001 | +0.27(+0.89%) |
Aug 06, 2024 | 30.03 | 30.55 | 30.01 | 30.18 | 130,040 | -0.30(-0.98%) |
Aug 05, 2024 | 30.54 | 30.66 | 30.20 | 30.48 | 4,584 | -0.69(-2.21%) |
Aug 02, 2024 | 31.23 | 31.23 | 30.79 | 31.17 | 4,997 | -0.10(-0.32%) |
Aug 01, 2024 | 31.07 | 31.97 | 31.07 | 31.27 | 38,427 | +0.17(+0.55%) |
Jul 31, 2024 | 31.14 | 31.27 | 31.10 | 31.10 | 869 | -0.05(-0.15%) |
Jul 30, 2024 | 31.19 | 31.19 | 31.05 | 31.15 | 1,901 | +0.06(+0.18%) |
Jul 29, 2024 | 31.12 | 31.12 | 31.05 | 31.09 | 1,539 | +0.09(+0.29%) |
Jul 26, 2024 | 30.96 | 31.20 | 30.96 | 31.00 | 6,111 | +0.03(+0.10%) |
Jul 25, 2024 | 31.17 | 31.28 | 30.86 | 30.97 | 6,552 | -0.33(-1.05%) |
Jul 24, 2024 | 31.26 | 31.40 | 31.20 | 31.30 | 4,798 | +0.27(+0.87%) |
Jul 23, 2024 | 31.09 | 31.22 | 31.03 | 31.03 | 2,981 | -0.22(-0.70%) |
Jul 22, 2024 | 31.11 | 31.25 | 31.06 | 31.25 | 881 | +0.41(+1.34%) |
Jul 19, 2024 | 30.81 | 30.84 | 30.81 | 30.84 | 574 | +0.10(+0.33%) |
Jul 18, 2024 | 31.16 | 31.25 | 30.61 | 30.73 | 14,625 | -0.61(-1.93%) |
Jul 17, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 520 | +0.25(+0.80%) |
Jul 16, 2024 | 30.94 | 31.19 | 30.94 | 31.09 | 1,480 | +0.19(+0.61%) |
Jul 15, 2024 | 31.19 | 31.80 | 30.90 | 30.90 | 5,629 | -0.28(-0.90%) |
Jul 12, 2024 | 31.14 | 31.24 | 31.14 | 31.18 | 2,733 | +0.21(+0.68%) |
Jul 11, 2024 | 30.83 | 31.01 | 30.75 | 30.97 | 2,491 | +0.31(+1.02%) |
Jul 10, 2024 | 30.35 | 30.66 | 30.35 | 30.66 | 3,106 | +0.23(+0.74%) |
Jul 09, 2024 | 30.35 | 30.43 | 30.35 | 30.43 | 903 | +0.15(+0.50%) |
Jul 08, 2024 | 30.39 | 30.39 | 30.27 | 30.28 | 704 | -0.05(-0.16%) |
Jul 05, 2024 | 30.34 | 30.36 | 30.02 | 30.33 | 16,601 | +0.33(+1.09%) |
Jul 03, 2024 | 30.11 | 30.11 | 29.90 | 30.00 | 2,134 | -0.06(-0.19%) |
Jul 02, 2024 | 29.86 | 30.06 | 29.86 | 30.06 | 3,920 | +0.04(+0.14%) |
Jul 01, 2024 | 30.03 | 30.08 | 29.99 | 30.02 | 1,900 | -0.06(-0.21%) |
Jun 28, 2024 | 30.16 | 30.16 | 30.08 | 30.08 | 1,613 | -0.08(-0.27%) |
Jun 27, 2024 | 30.22 | 30.22 | 30.08 | 30.16 | 2,047 | +0.02(+0.06%) |
Jun 26, 2024 | 30.17 | 30.27 | 30.08 | 30.14 | 3,023 | -0.04(-0.12%) |
Jun 25, 2024 | 30.27 | 30.27 | 30.13 | 30.18 | 1,197 | -0.02(-0.07%) |
Jun 24, 2024 | 30.18 | 30.28 | 30.18 | 30.20 | 1,121 | +0.11(+0.37%) |
Jun 21, 2024 | 29.99 | 30.13 | 29.94 | 30.09 | 2,636 | +0.15(+0.49%) |
Jun 20, 2024 | 29.78 | 29.94 | 29.74 | 29.94 | 3,319 | -0.01(-0.04%) |
Jun 18, 2024 | 29.95 | 30.00 | 29.87 | 29.95 | 4,571 | +0.06(+0.18%) |
Jun 17, 2024 | 29.75 | 29.90 | 29.75 | 29.90 | 101,207 | -0.15(-0.50%) |
Jun 14, 2024 | 29.91 | 30.05 | 29.91 | 30.05 | 1,352 | -0.09(-0.30%) |
Jun 13, 2024 | 30.15 | 30.15 | 30.00 | 30.14 | 1,762 | -0.08(-0.26%) |
Jun 12, 2024 | 30.25 | 30.38 | 29.33 | 30.22 | 4,455 | +0.09(+0.30%) |
Jun 11, 2024 | 29.97 | 30.13 | 29.97 | 30.13 | 2,079 | -0.12(-0.40%) |
Jun 10, 2024 | 30.09 | 30.30 | 29.98 | 30.25 | 4,296 | +0.04(+0.13%) |
Jun 07, 2024 | 30.19 | 30.26 | 30.16 | 30.21 | 4,402 | -0.08(-0.26%) |
Jun 06, 2024 | 30.22 | 30.29 | 30.22 | 30.29 | 1,839 | +0.14(+0.46%) |
Jun 05, 2024 | 30.06 | 30.27 | 30.06 | 30.15 | 6,802 | +0.13(+0.43%) |
Jun 04, 2024 | 29.81 | 30.07 | 29.81 | 30.02 | 2,210 | +0.19(+0.63%) |