Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 32.50 | 32.55 | 32.46 | 32.52 | 6,363 | +0.13(+0.40%) |
Aug 20, 2024 | 32.41 | 32.44 | 32.37 | 32.39 | 14,394 | -0.02(-0.06%) |
Aug 19, 2024 | 32.23 | 32.44 | 32.22 | 32.41 | 21,245 | +0.32(+1.00%) |
Aug 16, 2024 | 32.07 | 32.10 | 32.05 | 32.09 | 10,015 | +0.07(+0.22%) |
Aug 15, 2024 | 31.72 | 32.05 | 31.72 | 32.02 | 15,912 | +0.49(+1.55%) |
Aug 14, 2024 | 31.48 | 31.53 | 31.45 | 31.53 | 23,493 | +0.05(+0.16%) |
Aug 13, 2024 | 31.46 | 31.48 | 31.41 | 31.48 | 15,739 | +0.59(+1.93%) |
Aug 12, 2024 | 30.89 | 30.89 | 30.88 | 30.89 | 4,299 | +0.12(+0.37%) |
Aug 09, 2024 | 30.81 | 30.82 | 30.77 | 30.77 | 4,204 | +0.08(+0.26%) |
Aug 08, 2024 | 30.67 | 30.69 | 30.63 | 30.69 | 7,198 | +0.74(+2.47%) |
Aug 07, 2024 | 30.16 | 30.17 | 29.95 | 29.95 | 10,338 | -0.23(-0.76%) |
Aug 06, 2024 | 29.97 | 30.47 | 29.97 | 30.18 | 6,442 | +0.45(+1.51%) |
Aug 05, 2024 | 29.70 | 29.90 | 29.62 | 29.73 | 9,261 | -0.79(-2.59%) |
Aug 02, 2024 | 30.28 | 30.52 | 30.24 | 30.52 | 5,850 | -0.37(-1.21%) |
Aug 01, 2024 | 31.41 | 31.53 | 30.81 | 30.89 | 8,528 | -0.53(-1.68%) |
Jul 31, 2024 | 31.28 | 31.44 | 31.28 | 31.42 | 8,651 | +0.61(+1.98%) |
Jul 30, 2024 | 30.79 | 30.84 | 30.75 | 30.81 | 9,516 | -0.27(-0.87%) |
Jul 29, 2024 | 31.10 | 31.12 | 31.08 | 31.08 | 4,047 | +0.02(+0.06%) |
Jul 26, 2024 | 30.97 | 31.06 | 30.97 | 31.06 | 4,242 | +0.34(+1.12%) |
Jul 25, 2024 | 30.58 | 31.18 | 30.58 | 30.72 | 3,566 | +0.13(+0.41%) |
Jul 24, 2024 | 31.02 | 31.02 | 30.59 | 30.59 | 17,500 | -0.86(-2.72%) |
Jul 23, 2024 | 31.59 | 31.59 | 31.45 | 31.45 | 14,191 | -0.12(-0.39%) |
Jul 22, 2024 | 31.42 | 31.58 | 31.33 | 31.57 | 18,146 | +0.42(+1.36%) |
Jul 19, 2024 | 31.14 | 31.24 | 31.14 | 31.15 | 6,404 | -0.26(-0.84%) |
Jul 18, 2024 | 31.43 | 31.43 | 31.31 | 31.41 | 4,828 | -0.25(-0.79%) |
Jul 17, 2024 | 31.66 | 31.69 | 31.66 | 31.66 | 10,875 | -0.53(-1.63%) |
Jul 16, 2024 | 31.97 | 32.19 | 31.97 | 32.19 | 6,240 | +0.30(+0.93%) |
Jul 15, 2024 | 31.90 | 32.13 | 31.89 | 31.89 | 8,734 | +0.16(+0.50%) |
Jul 12, 2024 | 31.96 | 31.97 | 31.73 | 31.73 | 3,261 | +0.15(+0.47%) |
Jul 11, 2024 | 31.62 | 31.67 | 31.58 | 31.58 | 4,495 | -0.39(-1.21%) |
Jul 10, 2024 | 31.89 | 31.97 | 31.87 | 31.97 | 8,550 | +0.21(+0.67%) |
Jul 09, 2024 | 31.73 | 31.76 | 31.72 | 31.76 | 10,448 | -0.04(-0.14%) |
Jul 08, 2024 | 31.80 | 31.80 | 31.72 | 31.80 | 12,791 | -0.04(-0.13%) |
Jul 05, 2024 | 31.73 | 31.84 | 31.73 | 31.84 | 6,292 | +0.24(+0.76%) |
Jul 03, 2024 | 31.44 | 31.60 | 31.44 | 31.60 | 4,036 | +0.15(+0.48%) |
Jul 02, 2024 | 31.38 | 31.45 | 31.37 | 31.45 | 15,073 | +0.24(+0.77%) |
Jul 01, 2024 | 31.25 | 31.25 | 31.15 | 31.21 | 5,130 | +0.07(+0.22%) |
Jun 28, 2024 | 31.36 | 31.36 | 31.14 | 31.14 | 3,028 | +0.01(+0.03%) |
Jun 27, 2024 | 31.13 | 31.17 | 31.06 | 31.13 | 5,223 | +0.09(+0.29%) |
Jun 26, 2024 | 30.95 | 31.04 | 30.93 | 31.04 | 5,453 | +0.13(+0.42%) |
Jun 25, 2024 | 30.92 | 30.93 | 30.89 | 30.91 | 5,168 | +0.20(+0.65%) |
Jun 24, 2024 | 30.89 | 30.89 | 30.71 | 30.71 | 11,812 | -0.25(-0.81%) |
Jun 21, 2024 | 30.87 | 30.97 | 30.87 | 30.96 | 6,998 | +0.10(+0.32%) |
Jun 20, 2024 | 31.00 | 31.00 | 30.86 | 30.86 | 13,000 | -0.16(-0.52%) |
Jun 18, 2024 | 31.06 | 31.07 | 31.01 | 31.02 | 23,288 | +0.07(+0.23%) |
Jun 17, 2024 | 30.67 | 31.04 | 30.67 | 30.95 | 13,221 | +0.24(+0.78%) |
Jun 14, 2024 | 30.72 | 30.72 | 30.68 | 30.71 | 7,979 | +0.08(+0.26%) |
Jun 13, 2024 | 30.69 | 30.69 | 30.60 | 30.63 | 6,378 | +0.01(+0.03%) |
Jun 12, 2024 | 30.66 | 30.75 | 30.58 | 30.62 | 8,387 | +0.27(+0.89%) |
Jun 11, 2024 | 30.11 | 30.35 | 30.11 | 30.35 | 11,401 | +0.09(+0.30%) |
Jun 10, 2024 | 30.19 | 30.29 | 30.19 | 30.26 | 6,060 | +0.05(+0.18%) |
Jun 07, 2024 | 30.24 | 30.24 | 30.20 | 30.21 | 6,374 | -0.08(-0.28%) |
Jun 06, 2024 | 30.33 | 30.33 | 30.27 | 30.29 | 10,037 | +0.02(+0.07%) |
Jun 05, 2024 | 30.26 | 30.28 | 30.23 | 30.27 | 8,204 | +0.37(+1.24%) |
Jun 04, 2024 | 29.81 | 29.91 | 29.78 | 29.90 | 12,321 | +0.12(+0.40%) |