Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 13 | -0.21(-0.62%) |
Aug 21, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 60 | +0.24(+0.71%) |
Aug 20, 2024 | 33.20 | 33.20 | 33.10 | 33.10 | 13,510 | -0.30(-0.90%) |
Aug 19, 2024 | 33.27 | 33.40 | 33.27 | 33.40 | 11,815 | +0.51(+1.55%) |
Aug 16, 2024 | 33.05 | 33.05 | 32.73 | 32.89 | 896 | +0.24(+0.73%) |
Aug 15, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 163 | +0.20(+0.61%) |
Aug 14, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 60 | +0.09(+0.29%) |
Aug 13, 2024 | 32.22 | 32.42 | 32.22 | 32.36 | 1,512 | +0.29(+0.89%) |
Aug 12, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 130 | -0.05(-0.14%) |
Aug 09, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 202 | +0.19(+0.60%) |
Aug 08, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 6 | +0.03(+0.09%) |
Aug 07, 2024 | 32.14 | 32.14 | 31.89 | 31.90 | 1,473 | +0.37(+1.17%) |
Aug 06, 2024 | 31.59 | 31.70 | 31.49 | 31.53 | 3,939 | -0.16(-0.50%) |
Aug 05, 2024 | 31.71 | 31.71 | 31.59 | 31.69 | 1,433 | -0.72(-2.22%) |
Aug 02, 2024 | 32.37 | 32.41 | 32.33 | 32.41 | 494 | +0.06(+0.19%) |
Aug 01, 2024 | 32.72 | 32.72 | 32.35 | 32.35 | 304 | -0.61(-1.85%) |
Jul 31, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 72 | +0.22(+0.67%) |
Jul 30, 2024 | 32.76 | 32.77 | 32.74 | 32.74 | 2,948 | -0.05(-0.15%) |
Jul 29, 2024 | 32.67 | 32.79 | 32.67 | 32.79 | 362 | +0.00(+0.00%) |
Jul 26, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 100 | +0.24(+0.74%) |
Jul 25, 2024 | 32.48 | 32.55 | 32.48 | 32.55 | 491 | +0.01(+0.02%) |
Jul 24, 2024 | 32.60 | 32.60 | 32.43 | 32.54 | 814 | -0.05(-0.15%) |
Jul 23, 2024 | 32.64 | 32.64 | 32.58 | 32.59 | 3,611 | -0.25(-0.76%) |
Jul 22, 2024 | 32.90 | 32.90 | 32.81 | 32.84 | 4,583 | +0.21(+0.64%) |
Jul 19, 2024 | 32.59 | 32.63 | 32.59 | 32.63 | 120 | -0.11(-0.33%) |
Jul 18, 2024 | 32.74 | 32.74 | 32.73 | 32.74 | 162 | -0.21(-0.64%) |
Jul 17, 2024 | 32.95 | 32.95 | 32.89 | 32.95 | 112 | +0.18(+0.55%) |
Jul 16, 2024 | 32.61 | 32.77 | 32.61 | 32.77 | 3,622 | +0.12(+0.37%) |
Jul 15, 2024 | 32.60 | 32.65 | 32.60 | 32.65 | 253 | -0.31(-0.94%) |
Jul 12, 2024 | 32.96 | 32.96 | 32.85 | 32.96 | 173 | +0.26(+0.80%) |
Jul 11, 2024 | 32.70 | 32.70 | 32.65 | 32.70 | 182 | +0.23(+0.71%) |
Jul 10, 2024 | 32.47 | 32.47 | 32.42 | 32.47 | 115 | +0.30(+0.95%) |
Jul 09, 2024 | 32.06 | 32.16 | 32.06 | 32.16 | 721 | -0.08(-0.25%) |
Jul 08, 2024 | 32.34 | 32.34 | 32.19 | 32.25 | 599 | -0.21(-0.65%) |
Jul 05, 2024 | 32.36 | 32.46 | 32.35 | 32.46 | 1,395 | +0.09(+0.29%) |
Jul 03, 2024 | 32.36 | 32.37 | 32.32 | 32.36 | 1,476 | +0.52(+1.63%) |
Jul 02, 2024 | 31.81 | 31.89 | 31.79 | 31.85 | 734 | -0.11(-0.34%) |
Jul 01, 2024 | 32.16 | 32.16 | 31.87 | 31.96 | 618 | +0.33(+1.06%) |
Jun 28, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 122 | +0.04(+0.11%) |
Jun 27, 2024 | 31.64 | 31.64 | 31.57 | 31.59 | 2,284 | -0.04(-0.14%) |
Jun 26, 2024 | 31.63 | 31.63 | 31.60 | 31.63 | 102 | -0.25(-0.79%) |
Jun 25, 2024 | 31.88 | 31.88 | 31.85 | 31.88 | 388 | -0.06(-0.20%) |
Jun 24, 2024 | 31.75 | 32.01 | 31.75 | 31.95 | 1,557 | +0.38(+1.20%) |
Jun 21, 2024 | 31.61 | 31.61 | 31.57 | 31.57 | 578 | -0.31(-0.97%) |
Jun 20, 2024 | 31.71 | 31.88 | 31.71 | 31.88 | 827 | +0.17(+0.55%) |
Jun 18, 2024 | 31.60 | 31.76 | 31.60 | 31.70 | 2,523 | +0.10(+0.33%) |
Jun 17, 2024 | 31.42 | 31.60 | 31.33 | 31.60 | 1,031 | +0.18(+0.56%) |
Jun 14, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 100 | -0.38(-1.18%) |
Jun 13, 2024 | 32.07 | 32.07 | 31.80 | 31.80 | 850 | -0.33(-1.02%) |
Jun 12, 2024 | 32.12 | 32.12 | 32.09 | 32.12 | 109 | +0.28(+0.87%) |
Jun 11, 2024 | 31.89 | 31.94 | 31.81 | 31.85 | 2,152 | -0.50(-1.55%) |
Jun 10, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 141 | -0.01(-0.02%) |
Jun 07, 2024 | 32.40 | 32.42 | 32.35 | 32.35 | 1,795 | -0.44(-1.35%) |
Jun 06, 2024 | 32.85 | 32.85 | 32.80 | 32.80 | 519 | +0.07(+0.23%) |
Jun 05, 2024 | 32.75 | 32.79 | 32.67 | 32.72 | 764 | +0.02(+0.06%) |
Jun 04, 2024 | 32.61 | 32.71 | 32.61 | 32.70 | 2,661 | -0.24(-0.72%) |