Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.03 | 32.20 | 31.99 | 32.12 | 1,698 | +0.03(+0.10%) |
Aug 22, 2024 | 31.94 | 32.09 | 31.92 | 32.09 | 1,587 | +0.17(+0.54%) |
Aug 21, 2024 | 31.86 | 31.92 | 31.80 | 31.92 | 784 | +0.06(+0.20%) |
Aug 20, 2024 | 31.84 | 31.88 | 31.80 | 31.86 | 1,646 | +0.18(+0.55%) |
Aug 19, 2024 | 31.77 | 31.77 | 31.67 | 31.68 | 1,456 | -0.00(-0.01%) |
Aug 16, 2024 | 31.97 | 31.97 | 31.66 | 31.69 | 2,680 | -0.27(-0.85%) |
Aug 15, 2024 | 32.03 | 32.03 | 31.96 | 31.96 | 540 | +0.33(+1.05%) |
Aug 14, 2024 | 31.90 | 31.91 | 31.63 | 31.63 | 5,947 | -0.25(-0.77%) |
Aug 13, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 1,140 | -0.13(-0.40%) |
Aug 12, 2024 | 32.02 | 32.03 | 31.95 | 32.00 | 8,443 | +0.06(+0.18%) |
Aug 09, 2024 | 31.94 | 31.96 | 31.94 | 31.94 | 2,887 | -0.12(-0.38%) |
Aug 08, 2024 | 31.98 | 32.11 | 31.97 | 32.06 | 3,573 | +0.10(+0.32%) |
Aug 07, 2024 | 32.01 | 32.04 | 31.91 | 31.96 | 5,194 | +0.01(+0.03%) |
Aug 06, 2024 | 31.73 | 32.13 | 31.73 | 31.95 | 2,048 | +0.33(+1.04%) |
Aug 05, 2024 | 30.91 | 31.66 | 30.91 | 31.62 | 5,452 | +0.21(+0.67%) |
Aug 02, 2024 | 31.86 | 31.86 | 31.35 | 31.41 | 14,147 | -0.77(-2.39%) |
Aug 01, 2024 | 32.41 | 32.41 | 32.16 | 32.18 | 8,046 | -0.31(-0.96%) |
Jul 31, 2024 | 32.47 | 32.52 | 32.38 | 32.49 | 12,102 | -0.01(-0.03%) |
Jul 30, 2024 | 32.62 | 32.63 | 32.49 | 32.50 | 6,191 | -0.13(-0.41%) |
Jul 29, 2024 | 32.62 | 32.64 | 32.60 | 32.63 | 2,955 | -0.01(-0.02%) |
Jul 26, 2024 | 32.61 | 32.67 | 32.61 | 32.64 | 10,342 | -0.06(-0.19%) |
Jul 25, 2024 | 32.62 | 32.70 | 32.59 | 32.70 | 1,450 | -0.01(-0.02%) |
Jul 24, 2024 | 32.69 | 32.77 | 32.68 | 32.71 | 8,811 | -0.04(-0.12%) |
Jul 23, 2024 | 32.80 | 32.80 | 32.75 | 32.75 | 2,715 | -0.13(-0.39%) |
Jul 22, 2024 | 32.83 | 32.90 | 32.79 | 32.87 | 5,964 | -0.07(-0.21%) |
Jul 19, 2024 | 33.15 | 33.15 | 32.91 | 32.94 | 5,899 | +0.12(+0.36%) |
Jul 18, 2024 | 32.78 | 32.87 | 32.78 | 32.83 | 2,893 | +0.08(+0.25%) |
Jul 17, 2024 | 32.81 | 32.81 | 32.70 | 32.74 | 1,656 | -0.05(-0.15%) |
Jul 16, 2024 | 32.94 | 32.94 | 32.79 | 32.79 | 5,663 | -0.10(-0.31%) |
Jul 15, 2024 | 32.85 | 32.90 | 32.85 | 32.90 | 6,504 | +0.13(+0.40%) |
Jul 12, 2024 | 32.79 | 32.80 | 32.68 | 32.77 | 23,182 | +0.09(+0.29%) |
Jul 11, 2024 | 32.73 | 32.77 | 32.65 | 32.67 | 2,900 | -0.19(-0.59%) |
Jul 10, 2024 | 32.82 | 32.89 | 32.79 | 32.86 | 6,321 | +0.11(+0.34%) |
Jul 09, 2024 | 32.83 | 32.86 | 32.75 | 32.75 | 3,108 | -0.06(-0.17%) |
Jul 08, 2024 | 32.86 | 32.92 | 32.77 | 32.81 | 7,513 | -0.06(-0.18%) |
Jul 05, 2024 | 32.91 | 32.92 | 32.87 | 32.87 | 2,249 | -0.05(-0.14%) |
Jul 03, 2024 | 32.97 | 32.99 | 32.88 | 32.92 | 6,354 | -0.05(-0.16%) |
Jul 02, 2024 | 32.95 | 33.02 | 32.95 | 32.97 | 3,082 | -0.03(-0.10%) |
Jul 01, 2024 | 33.01 | 33.01 | 33.00 | 33.00 | 2,781 | +0.18(+0.54%) |
Jun 28, 2024 | 32.67 | 32.83 | 32.67 | 32.83 | 7,713 | +0.14(+0.41%) |
Jun 27, 2024 | 32.75 | 32.75 | 32.67 | 32.69 | 3,017 | +0.04(+0.12%) |
Jun 26, 2024 | 32.56 | 32.69 | 32.56 | 32.65 | 9,188 | +0.27(+0.83%) |
Jun 25, 2024 | 32.30 | 32.43 | 32.26 | 32.38 | 4,862 | +0.14(+0.44%) |
Jun 24, 2024 | 32.31 | 32.33 | 32.24 | 32.24 | 2,076 | -0.14(-0.43%) |
Jun 21, 2024 | 32.50 | 32.53 | 32.38 | 32.38 | 1,804 | -0.16(-0.49%) |
Jun 20, 2024 | 32.54 | 32.54 | 32.46 | 32.54 | 1,983 | +0.16(+0.48%) |
Jun 18, 2024 | 32.45 | 32.45 | 32.38 | 32.38 | 3,950 | -0.01(-0.03%) |
Jun 17, 2024 | 32.31 | 32.40 | 32.30 | 32.39 | 5,468 | +0.25(+0.77%) |
Jun 14, 2024 | 32.23 | 32.23 | 32.13 | 32.15 | 1,485 | -0.16(-0.50%) |
Jun 13, 2024 | 32.49 | 32.49 | 32.30 | 32.31 | 4,950 | -0.18(-0.56%) |
Jun 12, 2024 | 32.50 | 32.53 | 32.40 | 32.49 | 28,868 | -0.19(-0.57%) |
Jun 11, 2024 | 32.72 | 32.72 | 32.67 | 32.67 | 1,105 | -0.12(-0.36%) |
Jun 10, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 65 | +0.08(+0.24%) |
Jun 07, 2024 | 32.71 | 32.73 | 32.71 | 32.71 | 4,658 | +0.09(+0.29%) |
Jun 06, 2024 | 32.76 | 32.76 | 32.60 | 32.62 | 1,976 | +0.00(+0.00%) |
Jun 05, 2024 | 32.74 | 32.74 | 32.62 | 32.62 | 9,974 | -0.16(-0.48%) |
Jun 04, 2024 | 32.82 | 32.84 | 32.74 | 32.78 | 2,439 | -0.14(-0.43%) |