Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 32.70 | 32.70 | 32.59 | 32.60 | 11,969 | -0.03(-0.11%) |
Aug 21, 2024 | 32.65 | 32.67 | 32.61 | 32.63 | 15,452 | +0.02(+0.06%) |
Aug 20, 2024 | 32.55 | 32.66 | 32.55 | 32.61 | 11,438 | -0.02(-0.06%) |
Aug 19, 2024 | 32.55 | 32.63 | 32.55 | 32.63 | 4,643 | +0.04(+0.11%) |
Aug 16, 2024 | 32.62 | 32.62 | 32.58 | 32.59 | 2,169 | +0.04(+0.11%) |
Aug 15, 2024 | 32.52 | 32.56 | 32.50 | 32.56 | 2,167 | +0.11(+0.34%) |
Aug 14, 2024 | 32.38 | 32.46 | 32.36 | 32.45 | 5,092 | +0.09(+0.28%) |
Aug 13, 2024 | 32.28 | 32.36 | 32.27 | 32.36 | 41,376 | +0.17(+0.53%) |
Aug 12, 2024 | 32.21 | 32.28 | 32.19 | 32.19 | 7,044 | +0.02(+0.05%) |
Aug 09, 2024 | 32.04 | 32.20 | 32.04 | 32.17 | 38,440 | +0.10(+0.32%) |
Aug 08, 2024 | 31.98 | 32.11 | 31.98 | 32.07 | 12,750 | +0.27(+0.85%) |
Aug 07, 2024 | 32.06 | 32.12 | 31.80 | 31.80 | 13,607 | -0.08(-0.25%) |
Aug 06, 2024 | 31.76 | 32.05 | 31.67 | 31.88 | 9,127 | +0.21(+0.66%) |
Aug 05, 2024 | 31.47 | 31.90 | 31.41 | 31.67 | 221,922 | -0.40(-1.24%) |
Aug 02, 2024 | 32.09 | 32.15 | 31.97 | 32.07 | 22,488 | -0.20(-0.62%) |
Aug 01, 2024 | 32.39 | 32.46 | 32.22 | 32.27 | 19,171 | -0.13(-0.40%) |
Jul 31, 2024 | 32.44 | 32.45 | 32.40 | 32.40 | 2,644 | +0.13(+0.40%) |
Jul 30, 2024 | 32.34 | 32.38 | 32.22 | 32.27 | 127,376 | -0.05(-0.15%) |
Jul 29, 2024 | 32.47 | 32.47 | 32.29 | 32.32 | 152,570 | +0.02(+0.06%) |
Jul 26, 2024 | 32.26 | 32.32 | 32.25 | 32.30 | 2,349 | +0.09(+0.28%) |
Jul 25, 2024 | 31.92 | 32.35 | 31.92 | 32.21 | 9,276 | -0.04(-0.13%) |
Jul 24, 2024 | 32.33 | 32.35 | 32.23 | 32.25 | 9,821 | -0.17(-0.54%) |
Jul 23, 2024 | 32.42 | 32.45 | 32.40 | 32.42 | 10,914 | +0.02(+0.05%) |
Jul 22, 2024 | 32.32 | 32.42 | 32.32 | 32.41 | 4,739 | +0.09(+0.28%) |
Jul 19, 2024 | 32.37 | 32.38 | 32.31 | 32.32 | 21,024 | -0.05(-0.16%) |
Jul 18, 2024 | 32.46 | 32.46 | 32.35 | 32.37 | 26,834 | -0.06(-0.18%) |
Jul 17, 2024 | 32.44 | 32.46 | 32.40 | 32.43 | 15,961 | -0.07(-0.22%) |
Jul 16, 2024 | 32.55 | 32.55 | 32.48 | 32.50 | 13,371 | +0.04(+0.12%) |
Jul 15, 2024 | 32.47 | 32.53 | 32.41 | 32.46 | 10,301 | -0.00(-0.01%) |
Jul 12, 2024 | 32.42 | 32.49 | 32.22 | 32.47 | 26,238 | +0.05(+0.14%) |
Jul 11, 2024 | 32.54 | 32.54 | 32.40 | 32.42 | 4,255 | -0.03(-0.09%) |
Jul 10, 2024 | 32.46 | 32.48 | 32.34 | 32.45 | 7,192 | +0.06(+0.19%) |
Jul 09, 2024 | 32.42 | 32.42 | 32.38 | 32.39 | 62,363 | +0.01(+0.03%) |
Jul 08, 2024 | 32.46 | 32.46 | 32.36 | 32.38 | 3,728 | +0.01(+0.03%) |
Jul 05, 2024 | 32.24 | 32.37 | 32.24 | 32.37 | 4,822 | +0.05(+0.16%) |
Jul 03, 2024 | 32.27 | 32.32 | 32.22 | 32.32 | 21,582 | +0.04(+0.12%) |
Jul 02, 2024 | 32.20 | 32.31 | 32.20 | 32.28 | 7,598 | +0.01(+0.03%) |
Jul 01, 2024 | 32.16 | 32.27 | 32.16 | 32.27 | 13,647 | +0.07(+0.22%) |
Jun 28, 2024 | 32.23 | 32.27 | 32.03 | 32.20 | 23,663 | -0.02(-0.05%) |
Jun 27, 2024 | 32.18 | 32.23 | 32.12 | 32.22 | 5,834 | +0.02(+0.05%) |
Jun 26, 2024 | 32.16 | 32.22 | 32.12 | 32.20 | 3,649 | +0.02(+0.06%) |
Jun 25, 2024 | 32.17 | 32.18 | 32.12 | 32.18 | 3,896 | +0.04(+0.12%) |
Jun 24, 2024 | 32.25 | 32.25 | 32.14 | 32.14 | 15,567 | -0.01(-0.03%) |
Jun 21, 2024 | 32.06 | 32.20 | 32.06 | 32.15 | 6,019 | +0.01(+0.03%) |
Jun 20, 2024 | 32.11 | 32.23 | 32.11 | 32.14 | 11,676 | -0.05(-0.16%) |
Jun 18, 2024 | 32.16 | 32.19 | 32.16 | 32.19 | 2,057 | +0.04(+0.12%) |
Jun 17, 2024 | 32.10 | 32.16 | 32.10 | 32.15 | 2,729 | +0.05(+0.16%) |
Jun 14, 2024 | 32.08 | 32.14 | 32.07 | 32.10 | 5,502 | -0.03(-0.10%) |
Jun 13, 2024 | 32.07 | 32.13 | 32.07 | 32.13 | 1,348 | +0.00(+0.00%) |
Jun 12, 2024 | 32.11 | 32.13 | 32.06 | 32.13 | 26,212 | +0.08(+0.25%) |
Jun 11, 2024 | 31.95 | 32.05 | 31.94 | 32.05 | 5,290 | +0.05(+0.17%) |
Jun 10, 2024 | 32.00 | 32.02 | 31.95 | 32.00 | 18,514 | +0.05(+0.14%) |
Jun 07, 2024 | 32.02 | 32.02 | 31.94 | 31.95 | 8,052 | +0.00(+0.00%) |
Jun 06, 2024 | 31.95 | 31.99 | 31.92 | 31.95 | 5,017,070 | -0.01(-0.03%) |
Jun 05, 2024 | 31.89 | 31.96 | 31.89 | 31.96 | 12,319 | +0.08(+0.25%) |
Jun 04, 2024 | 31.82 | 31.88 | 31.77 | 31.88 | 13,898 | +0.02(+0.06%) |