Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 32.82 | 32.82 | 32.77 | 32.80 | 5,550 | +0.03(+0.09%) |
Aug 29, 2024 | 32.79 | 32.79 | 32.75 | 32.77 | 15,747 | -0.01(-0.03%) |
Aug 28, 2024 | 32.83 | 32.83 | 32.73 | 32.78 | 17,261 | +0.03(+0.08%) |
Aug 27, 2024 | 32.79 | 32.79 | 32.73 | 32.75 | 22,571 | +0.01(+0.04%) |
Aug 26, 2024 | 32.72 | 32.78 | 32.72 | 32.74 | 7,770 | -0.03(-0.09%) |
Aug 23, 2024 | 32.75 | 32.78 | 32.70 | 32.77 | 17,442 | +0.09(+0.28%) |
Aug 22, 2024 | 32.68 | 32.70 | 32.65 | 32.68 | 22,153 | -0.02(-0.08%) |
Aug 21, 2024 | 32.68 | 32.72 | 32.64 | 32.70 | 23,805 | +0.05(+0.17%) |
Aug 20, 2024 | 32.70 | 32.70 | 32.63 | 32.65 | 20,389 | -0.03(-0.09%) |
Aug 19, 2024 | 32.64 | 32.70 | 32.61 | 32.68 | 35,045 | +0.01(+0.05%) |
Aug 16, 2024 | 32.58 | 32.67 | 32.57 | 32.67 | 7,049 | +0.07(+0.20%) |
Aug 15, 2024 | 32.63 | 32.63 | 32.55 | 32.60 | 18,222 | +0.02(+0.07%) |
Aug 14, 2024 | 32.49 | 32.58 | 32.49 | 32.58 | 62,911 | +0.03(+0.08%) |
Aug 13, 2024 | 32.49 | 32.55 | 32.49 | 32.55 | 47,548 | +0.08(+0.24%) |
Aug 12, 2024 | 32.45 | 32.49 | 32.45 | 32.47 | 7,656 | -0.01(-0.03%) |
Aug 09, 2024 | 32.47 | 32.48 | 32.43 | 32.48 | 16,660 | +0.06(+0.19%) |
Aug 08, 2024 | 32.49 | 32.49 | 32.39 | 32.42 | 4,575 | +0.09(+0.28%) |
Aug 07, 2024 | 32.37 | 32.44 | 32.33 | 32.33 | 14,214 | +0.04(+0.12%) |
Aug 06, 2024 | 32.28 | 32.40 | 32.20 | 32.29 | 15,455 | +0.14(+0.44%) |
Aug 05, 2024 | 32.01 | 32.28 | 31.97 | 32.15 | 89,229 | -0.23(-0.71%) |
Aug 02, 2024 | 32.40 | 32.43 | 32.35 | 32.38 | 43,723 | -0.35(-1.07%) |
Aug 01, 2024 | 32.80 | 32.80 | 32.70 | 32.73 | 38,245 | +0.01(+0.04%) |
Jul 31, 2024 | 32.70 | 32.73 | 32.66 | 32.72 | 22,912 | +0.08(+0.24%) |
Jul 30, 2024 | 32.62 | 32.68 | 32.62 | 32.64 | 15,237 | -0.03(-0.09%) |
Jul 29, 2024 | 32.70 | 32.70 | 32.65 | 32.67 | 14,244 | -0.01(-0.03%) |
Jul 26, 2024 | 32.66 | 32.68 | 32.65 | 32.68 | 18,184 | +0.05(+0.15%) |
Jul 25, 2024 | 32.61 | 32.65 | 32.60 | 32.63 | 17,872 | +0.02(+0.06%) |
Jul 24, 2024 | 32.67 | 32.67 | 32.60 | 32.61 | 340,456 | -0.06(-0.18%) |
Jul 23, 2024 | 32.69 | 32.69 | 32.63 | 32.67 | 13,202 | +0.01(+0.03%) |
Jul 22, 2024 | 32.61 | 32.66 | 32.60 | 32.66 | 15,270 | +0.07(+0.21%) |
Jul 19, 2024 | 32.58 | 32.59 | 32.53 | 32.59 | 21,629 | -0.04(-0.12%) |
Jul 18, 2024 | 32.61 | 32.63 | 32.60 | 32.63 | 18,078 | +0.01(+0.03%) |
Jul 17, 2024 | 32.64 | 32.64 | 32.59 | 32.62 | 19,578 | +0.01(+0.03%) |
Jul 16, 2024 | 32.61 | 32.62 | 32.59 | 32.61 | 54,556 | +0.00(+0.00%) |
Jul 15, 2024 | 32.65 | 32.65 | 32.57 | 32.61 | 19,965 | +0.03(+0.09%) |
Jul 12, 2024 | 32.56 | 32.59 | 32.55 | 32.58 | 54,340 | +0.04(+0.11%) |
Jul 11, 2024 | 32.57 | 32.59 | 32.53 | 32.55 | 19,537 | +0.01(+0.03%) |
Jul 10, 2024 | 32.53 | 32.56 | 32.52 | 32.53 | 7,489 | -0.02(-0.05%) |
Jul 09, 2024 | 32.60 | 32.60 | 32.52 | 32.55 | 26,725 | -0.01(-0.03%) |
Jul 08, 2024 | 32.56 | 32.56 | 32.52 | 32.56 | 13,660 | +0.02(+0.06%) |
Jul 05, 2024 | 32.65 | 32.65 | 32.48 | 32.54 | 28,163 | +0.09(+0.28%) |
Jul 03, 2024 | 32.38 | 32.49 | 32.38 | 32.45 | 44,934 | -0.01(-0.03%) |
Jul 02, 2024 | 32.46 | 32.46 | 32.41 | 32.46 | 13,984 | +0.11(+0.34%) |
Jul 01, 2024 | 32.46 | 32.46 | 32.35 | 32.35 | 119,760 | -0.04(-0.12%) |
Jun 28, 2024 | 32.39 | 32.43 | 32.37 | 32.39 | 26,253 | +0.04(+0.12%) |
Jun 27, 2024 | 32.42 | 32.42 | 32.31 | 32.35 | 67,483 | -0.05(-0.15%) |
Jun 26, 2024 | 32.41 | 32.41 | 32.36 | 32.40 | 62,600 | +0.00(+0.00%) |
Jun 25, 2024 | 32.35 | 32.41 | 32.35 | 32.40 | 24,334 | +0.00(+0.00%) |
Jun 24, 2024 | 32.42 | 32.42 | 32.37 | 32.40 | 22,337 | -0.01(-0.03%) |
Jun 21, 2024 | 32.38 | 32.41 | 32.37 | 32.41 | 7,970 | +0.04(+0.12%) |
Jun 20, 2024 | 32.42 | 32.42 | 32.36 | 32.37 | 12,139 | -0.01(-0.03%) |
Jun 18, 2024 | 32.38 | 32.38 | 32.36 | 32.38 | 22,517 | +0.04(+0.14%) |
Jun 17, 2024 | 32.24 | 32.35 | 32.24 | 32.33 | 19,202 | +0.04(+0.12%) |
Jun 14, 2024 | 32.31 | 32.34 | 32.28 | 32.29 | 23,445 | -0.03(-0.11%) |
Jun 13, 2024 | 32.41 | 32.41 | 32.31 | 32.33 | 28,310 | -0.00(-0.00%) |
Jun 12, 2024 | 32.28 | 32.35 | 32.28 | 32.33 | 20,995 | +0.08(+0.25%) |
Jun 11, 2024 | 32.22 | 32.27 | 32.22 | 32.25 | 39,622 | -0.01(-0.03%) |
Jun 10, 2024 | 32.21 | 32.26 | 32.20 | 32.26 | 34,610 | +0.04(+0.12%) |
Jun 07, 2024 | 32.23 | 32.23 | 32.19 | 32.22 | 19,019 | +0.00(+0.00%) |
Jun 06, 2024 | 32.21 | 32.25 | 32.21 | 32.22 | 31,684 | -0.02(-0.08%) |
Jun 05, 2024 | 32.27 | 32.27 | 32.21 | 32.25 | 39,507 | +0.01(+0.05%) |
Jun 04, 2024 | 32.24 | 32.24 | 32.19 | 32.23 | 9,976 | +0.05(+0.16%) |