Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 31.53 | 31.69 | 31.53 | 31.69 | 2,230 | +0.22(+0.71%) |
Aug 15, 2024 | 31.38 | 31.48 | 31.38 | 31.47 | 10,635 | +0.23(+0.74%) |
Aug 14, 2024 | 31.21 | 31.25 | 31.14 | 31.24 | 3,713 | -0.00(-0.00%) |
Aug 13, 2024 | 31.10 | 31.26 | 31.10 | 31.24 | 4,155 | +0.21(+0.68%) |
Aug 12, 2024 | 31.10 | 31.14 | 31.02 | 31.03 | 2,052 | -0.02(-0.06%) |
Aug 09, 2024 | 31.06 | 31.08 | 30.94 | 31.05 | 16,418 | +0.03(+0.09%) |
Aug 08, 2024 | 30.96 | 31.02 | 30.94 | 31.02 | 5,508 | +0.32(+1.05%) |
Aug 07, 2024 | 30.86 | 30.86 | 30.70 | 30.70 | 159 | -0.12(-0.40%) |
Aug 06, 2024 | 30.83 | 30.97 | 30.83 | 30.83 | 2,682 | +0.24(+0.80%) |
Aug 05, 2024 | 30.42 | 30.59 | 30.42 | 30.58 | 1,930 | -0.61(-1.95%) |
Aug 02, 2024 | 31.16 | 31.19 | 31.00 | 31.19 | 8,664 | -0.10(-0.32%) |
Aug 01, 2024 | 31.28 | 31.30 | 31.25 | 31.29 | 2,801 | -0.31(-0.98%) |
Jul 31, 2024 | 31.40 | 31.74 | 31.40 | 31.60 | 10,343 | +0.21(+0.68%) |
Jul 30, 2024 | 31.37 | 31.39 | 31.37 | 31.38 | 392 | +0.05(+0.17%) |
Jul 29, 2024 | 31.28 | 31.33 | 31.24 | 31.33 | 958 | +0.09(+0.29%) |
Jul 26, 2024 | 31.26 | 31.27 | 31.24 | 31.24 | 3,278 | +0.26(+0.85%) |
Jul 25, 2024 | 31.04 | 31.23 | 30.96 | 30.98 | 5,119 | +0.09(+0.30%) |
Jul 24, 2024 | 30.97 | 31.02 | 30.89 | 30.89 | 1,259 | -0.05(-0.18%) |
Jul 23, 2024 | 30.87 | 31.01 | 30.84 | 30.94 | 15,976 | -0.11(-0.35%) |
Jul 22, 2024 | 30.98 | 31.05 | 30.83 | 31.05 | 6,580 | +0.06(+0.19%) |
Jul 19, 2024 | 31.13 | 31.14 | 30.99 | 30.99 | 5,575 | -0.38(-1.20%) |
Jul 18, 2024 | 31.59 | 31.59 | 31.37 | 31.37 | 2,957 | -0.11(-0.34%) |
Jul 17, 2024 | 31.35 | 31.49 | 31.35 | 31.47 | 2,716 | +0.20(+0.63%) |
Jul 16, 2024 | 31.17 | 31.27 | 31.15 | 31.27 | 7,250 | +0.30(+0.96%) |
Jul 15, 2024 | 30.96 | 31.03 | 30.96 | 30.98 | 7,732 | -0.00(-0.01%) |
Jul 12, 2024 | 30.85 | 31.05 | 30.85 | 30.98 | 4,384 | +0.24(+0.77%) |
Jul 11, 2024 | 30.62 | 30.75 | 30.62 | 30.74 | 1,429 | +0.32(+1.04%) |
Jul 10, 2024 | 30.33 | 30.42 | 30.32 | 30.42 | 8,771 | +0.32(+1.07%) |
Jul 09, 2024 | 30.11 | 30.24 | 30.10 | 30.10 | 6,651 | -0.06(-0.19%) |
Jul 08, 2024 | 30.20 | 30.20 | 30.06 | 30.16 | 5,408 | +0.04(+0.13%) |
Jul 05, 2024 | 29.96 | 30.12 | 29.96 | 30.12 | 4,195 | +0.06(+0.22%) |
Jul 03, 2024 | 30.08 | 30.14 | 30.04 | 30.06 | 1,499 | +0.14(+0.45%) |
Jul 02, 2024 | 29.86 | 29.92 | 29.80 | 29.92 | 7,960 | +0.03(+0.10%) |
Jul 01, 2024 | 29.94 | 29.95 | 29.89 | 29.89 | 916 | -0.08(-0.26%) |
Jun 28, 2024 | 30.15 | 30.15 | 29.97 | 29.97 | 2,458 | -0.13(-0.45%) |
Jun 27, 2024 | 30.05 | 30.11 | 30.05 | 30.11 | 7,086 | +0.04(+0.15%) |
Jun 26, 2024 | 30.05 | 30.07 | 30.01 | 30.06 | 2,128 | -0.11(-0.36%) |
Jun 25, 2024 | 30.31 | 30.31 | 30.13 | 30.17 | 2,207 | -0.20(-0.66%) |
Jun 24, 2024 | 30.36 | 30.37 | 30.31 | 30.37 | 3,419 | +0.32(+1.06%) |
Jun 21, 2024 | 30.01 | 30.05 | 30.01 | 30.05 | 2,046 | +0.02(+0.06%) |
Jun 20, 2024 | 29.97 | 30.03 | 29.95 | 30.03 | 954 | +0.15(+0.51%) |
Jun 18, 2024 | 29.91 | 29.91 | 29.79 | 29.88 | 4,655 | +0.07(+0.23%) |
Jun 17, 2024 | 29.75 | 29.88 | 29.75 | 29.81 | 5,145 | +0.05(+0.18%) |
Jun 14, 2024 | 29.69 | 29.78 | 29.69 | 29.76 | 1,981 | -0.08(-0.26%) |
Jun 13, 2024 | 29.74 | 29.83 | 29.74 | 29.83 | 3,195 | -0.22(-0.72%) |
Jun 12, 2024 | 30.15 | 30.16 | 30.05 | 30.05 | 1,016 | +0.07(+0.23%) |
Jun 11, 2024 | 29.90 | 30.03 | 29.90 | 29.98 | 1,341 | -0.12(-0.40%) |
Jun 10, 2024 | 30.13 | 30.13 | 30.10 | 30.10 | 335 | -0.03(-0.09%) |
Jun 07, 2024 | 30.21 | 30.26 | 30.13 | 30.13 | 5,951 | -0.22(-0.73%) |
Jun 06, 2024 | 30.30 | 30.37 | 30.29 | 30.35 | 13,808 | +0.12(+0.39%) |
Jun 05, 2024 | 30.14 | 30.23 | 30.13 | 30.23 | 7,487 | +0.02(+0.07%) |
Jun 04, 2024 | 30.27 | 30.27 | 30.13 | 30.21 | 515 | -0.21(-0.69%) |