Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 31.10 | 31.14 | 31.09 | 31.10 | 3,083 | +0.02(+0.06%) |
Aug 15, 2024 | 31.11 | 31.13 | 31.08 | 31.08 | 1,776 | +0.03(+0.10%) |
Aug 14, 2024 | 30.98 | 31.07 | 30.98 | 31.05 | 1,067 | +0.05(+0.15%) |
Aug 13, 2024 | 31.00 | 31.04 | 30.96 | 31.00 | 2,375 | +0.11(+0.34%) |
Aug 12, 2024 | 30.96 | 30.97 | 30.88 | 30.90 | 4,832 | +0.01(+0.04%) |
Aug 09, 2024 | 30.85 | 30.89 | 30.85 | 30.89 | 369 | +0.10(+0.34%) |
Aug 08, 2024 | 30.71 | 30.81 | 30.71 | 30.78 | 4,941 | +0.16(+0.54%) |
Aug 07, 2024 | 30.80 | 30.80 | 30.62 | 30.62 | 905 | -0.06(-0.20%) |
Aug 06, 2024 | 30.66 | 30.80 | 30.66 | 30.68 | 2,844 | +0.25(+0.84%) |
Aug 05, 2024 | 30.67 | 30.67 | 30.42 | 30.42 | 5,783 | -0.38(-1.22%) |
Aug 02, 2024 | 30.88 | 30.89 | 30.80 | 30.80 | 1,895 | -0.13(-0.40%) |
Aug 01, 2024 | 30.94 | 30.94 | 30.93 | 30.93 | 241 | -0.23(-0.74%) |
Jul 31, 2024 | 31.19 | 31.19 | 31.16 | 31.16 | 1,293 | +0.06(+0.18%) |
Jul 30, 2024 | 31.09 | 31.10 | 31.09 | 31.10 | 731 | -0.01(-0.04%) |
Jul 29, 2024 | 31.08 | 31.16 | 31.08 | 31.11 | 1,166 | +0.02(+0.06%) |
Jul 26, 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 391 | +0.07(+0.22%) |
Jul 25, 2024 | 31.10 | 31.11 | 31.02 | 31.02 | 5,416 | -0.00(-0.01%) |
Jul 24, 2024 | 31.11 | 31.11 | 31.03 | 31.03 | 2,479 | -0.09(-0.30%) |
Jul 23, 2024 | 31.08 | 31.16 | 31.07 | 31.12 | 7,520 | -0.04(-0.13%) |
Jul 22, 2024 | 31.11 | 31.16 | 31.09 | 31.16 | 4,004 | +0.10(+0.32%) |
Jul 19, 2024 | 31.10 | 31.10 | 31.06 | 31.06 | 542 | -0.02(-0.06%) |
Jul 18, 2024 | 31.07 | 31.08 | 31.07 | 31.08 | 733 | -0.02(-0.07%) |
Jul 17, 2024 | 31.11 | 31.11 | 31.07 | 31.10 | 3,920 | -0.04(-0.13%) |
Jul 16, 2024 | 31.14 | 31.19 | 31.09 | 31.14 | 673 | -0.04(-0.13%) |
Jul 15, 2024 | 31.19 | 31.19 | 31.11 | 31.18 | 7,812 | +0.02(+0.08%) |
Jul 12, 2024 | 31.13 | 31.16 | 31.13 | 31.16 | 186 | +0.04(+0.11%) |
Jul 11, 2024 | 31.06 | 31.14 | 31.05 | 31.12 | 2,387 | -0.02(-0.06%) |
Jul 10, 2024 | 31.12 | 31.14 | 31.04 | 31.14 | 8,240 | +0.07(+0.22%) |
Jul 09, 2024 | 31.12 | 31.12 | 31.02 | 31.07 | 6,202 | +0.00(+0.00%) |
Jul 08, 2024 | 31.08 | 31.11 | 31.07 | 31.07 | 1,372 | +0.00(+0.01%) |
Jul 05, 2024 | 31.10 | 31.11 | 31.01 | 31.07 | 5,336 | +0.03(+0.09%) |
Jul 03, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 1,375 | +0.02(+0.06%) |
Jul 02, 2024 | 31.15 | 31.15 | 30.94 | 31.02 | 1,325 | +0.03(+0.10%) |
Jul 01, 2024 | 31.03 | 31.03 | 30.92 | 30.99 | 566 | -0.06(-0.18%) |
Jun 28, 2024 | 31.07 | 31.08 | 30.98 | 31.05 | 8,337 | +0.09(+0.29%) |
Jun 27, 2024 | 30.91 | 31.02 | 30.90 | 30.96 | 4,535 | +0.01(+0.02%) |
Jun 26, 2024 | 30.88 | 31.03 | 30.88 | 30.95 | 4,156 | +0.01(+0.04%) |
Jun 25, 2024 | 30.88 | 31.01 | 30.88 | 30.94 | 9,300 | -0.02(-0.06%) |
Jun 24, 2024 | 30.94 | 30.98 | 30.90 | 30.96 | 34,818 | +0.07(+0.23%) |
Jun 21, 2024 | 30.89 | 30.98 | 30.89 | 30.89 | 2,122 | -0.07(-0.22%) |
Jun 20, 2024 | 30.92 | 30.97 | 30.91 | 30.96 | 6,181 | -0.02(-0.06%) |
Jun 18, 2024 | 30.97 | 30.99 | 30.94 | 30.98 | 3,038 | +0.06(+0.19%) |
Jun 17, 2024 | 30.94 | 30.94 | 30.92 | 30.92 | 2,623 | +0.01(+0.04%) |
Jun 14, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 232 | -0.05(-0.16%) |
Jun 13, 2024 | 30.96 | 30.96 | 30.88 | 30.96 | 7,626 | -0.00(-0.00%) |
Jun 12, 2024 | 30.97 | 30.97 | 30.96 | 30.96 | 6,412 | +0.05(+0.16%) |
Jun 11, 2024 | 30.84 | 30.91 | 30.84 | 30.91 | 6,643 | +0.02(+0.06%) |
Jun 10, 2024 | 30.89 | 30.90 | 30.89 | 30.89 | 5,797 | +0.04(+0.13%) |
Jun 07, 2024 | 30.96 | 30.96 | 30.85 | 30.85 | 4,340 | -0.01(-0.03%) |
Jun 06, 2024 | 30.84 | 30.90 | 30.84 | 30.86 | 5,543 | +0.00(+0.02%) |
Jun 05, 2024 | 30.81 | 30.89 | 30.81 | 30.85 | 9,598 | +0.06(+0.20%) |
Jun 04, 2024 | 30.78 | 30.84 | 30.78 | 30.79 | 10,518 | +0.02(+0.06%) |