Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 31.19 | 31.40 | 31.17 | 31.36 | 13,442 | +0.42(+1.37%) |
Aug 22, 2024 | 31.11 | 31.11 | 30.92 | 30.94 | 20,403 | -0.33(-1.06%) |
Aug 21, 2024 | 31.36 | 31.36 | 31.16 | 31.27 | 19,367 | +0.02(+0.06%) |
Aug 20, 2024 | 31.36 | 31.47 | 31.21 | 31.25 | 19,040 | -0.02(-0.06%) |
Aug 19, 2024 | 31.18 | 31.40 | 31.18 | 31.27 | 21,618 | +0.08(+0.26%) |
Aug 16, 2024 | 31.11 | 31.19 | 31.05 | 31.19 | 27,435 | +0.02(+0.06%) |
Aug 15, 2024 | 31.24 | 31.34 | 31.14 | 31.17 | 30,794 | +0.17(+0.55%) |
Aug 14, 2024 | 31.11 | 31.18 | 30.95 | 31.00 | 28,116 | -0.11(-0.35%) |
Aug 13, 2024 | 31.23 | 31.23 | 31.03 | 31.11 | 42,430 | -0.28(-0.89%) |
Aug 12, 2024 | 31.39 | 31.41 | 31.20 | 31.39 | 35,290 | +0.35(+1.13%) |
Aug 09, 2024 | 31.08 | 31.10 | 30.99 | 31.04 | 15,508 | +0.11(+0.36%) |
Aug 08, 2024 | 30.84 | 30.98 | 30.77 | 30.93 | 14,789 | +0.24(+0.78%) |
Aug 07, 2024 | 30.70 | 30.83 | 30.68 | 30.69 | 16,732 | +0.16(+0.52%) |
Aug 06, 2024 | 30.36 | 30.70 | 30.36 | 30.53 | 116,171 | -0.12(-0.39%) |
Aug 05, 2024 | 30.40 | 30.67 | 30.32 | 30.65 | 68,352 | -0.28(-0.91%) |
Aug 02, 2024 | 31.14 | 31.14 | 30.78 | 30.93 | 22,956 | -0.16(-0.50%) |
Aug 01, 2024 | 31.46 | 31.47 | 31.00 | 31.09 | 55,227 | -0.34(-1.10%) |
Jul 31, 2024 | 31.28 | 31.47 | 31.20 | 31.43 | 59,484 | +0.44(+1.42%) |
Jul 30, 2024 | 30.86 | 31.02 | 30.83 | 30.99 | 169,562 | -0.03(-0.10%) |
Jul 29, 2024 | 31.15 | 31.15 | 30.87 | 31.02 | 208,471 | -0.09(-0.29%) |
Jul 26, 2024 | 31.24 | 31.26 | 31.04 | 31.11 | 54,953 | -0.17(-0.54%) |
Jul 25, 2024 | 31.16 | 31.36 | 31.11 | 31.28 | 499,658 | -0.11(-0.37%) |
Jul 24, 2024 | 31.53 | 31.64 | 31.38 | 31.39 | 25,462 | -0.24(-0.75%) |
Jul 23, 2024 | 31.63 | 31.68 | 31.56 | 31.63 | 24,822 | -0.10(-0.31%) |
Jul 22, 2024 | 31.53 | 31.77 | 31.53 | 31.73 | 32,865 | +0.18(+0.57%) |
Jul 19, 2024 | 31.68 | 31.76 | 31.55 | 31.55 | 77,067 | -0.34(-1.07%) |
Jul 18, 2024 | 32.10 | 32.10 | 31.83 | 31.89 | 38,102 | -0.16(-0.50%) |
Jul 17, 2024 | 32.18 | 32.19 | 32.05 | 32.05 | 28,735 | -0.12(-0.37%) |
Jul 16, 2024 | 32.02 | 32.25 | 32.02 | 32.17 | 48,882 | +0.04(+0.12%) |
Jul 15, 2024 | 32.20 | 32.31 | 32.13 | 32.13 | 125,262 | -0.23(-0.71%) |
Jul 12, 2024 | 32.27 | 32.49 | 32.27 | 32.36 | 49,957 | -0.09(-0.28%) |
Jul 11, 2024 | 32.28 | 32.51 | 32.28 | 32.45 | 18,576 | +0.12(+0.37%) |
Jul 10, 2024 | 32.37 | 32.41 | 32.28 | 32.33 | 19,972 | -0.04(-0.12%) |
Jul 09, 2024 | 32.59 | 32.63 | 32.36 | 32.37 | 15,644 | -0.20(-0.61%) |
Jul 08, 2024 | 32.82 | 32.82 | 32.55 | 32.57 | 30,028 | -0.45(-1.36%) |
Jul 05, 2024 | 32.95 | 33.08 | 32.91 | 33.02 | 19,699 | +0.17(+0.52%) |
Jul 03, 2024 | 32.75 | 32.86 | 32.70 | 32.85 | 28,164 | +0.30(+0.92%) |
Jul 02, 2024 | 32.59 | 32.67 | 32.51 | 32.55 | 13,705 | -0.04(-0.12%) |
Jul 01, 2024 | 32.41 | 32.59 | 32.36 | 32.59 | 82,459 | +0.17(+0.52%) |
Jun 28, 2024 | 32.61 | 32.61 | 32.35 | 32.42 | 40,602 | -0.11(-0.34%) |
Jun 27, 2024 | 32.62 | 32.63 | 32.44 | 32.53 | 27,793 | +0.10(+0.31%) |
Jun 26, 2024 | 32.40 | 32.54 | 32.35 | 32.43 | 45,886 | -0.04(-0.12%) |
Jun 25, 2024 | 32.66 | 32.66 | 32.47 | 32.47 | 33,559 | -0.37(-1.13%) |
Jun 24, 2024 | 32.69 | 32.89 | 32.69 | 32.84 | 104,709 | +0.24(+0.72%) |
Jun 21, 2024 | 33.00 | 33.00 | 32.60 | 32.60 | 121,470 | -0.36(-1.08%) |
Jun 20, 2024 | 32.99 | 33.10 | 32.91 | 32.96 | 25,912 | +0.06(+0.18%) |
Jun 18, 2024 | 32.68 | 32.90 | 32.66 | 32.90 | 22,683 | +0.20(+0.61%) |
Jun 17, 2024 | 32.64 | 32.71 | 32.57 | 32.70 | 24,618 | -0.12(-0.37%) |
Jun 14, 2024 | 32.86 | 32.95 | 32.82 | 32.82 | 24,883 | -0.06(-0.20%) |
Jun 13, 2024 | 32.99 | 33.07 | 32.81 | 32.88 | 21,976 | -0.07(-0.22%) |
Jun 12, 2024 | 33.11 | 33.11 | 32.94 | 32.96 | 17,585 | +0.03(+0.09%) |
Jun 11, 2024 | 32.87 | 32.93 | 32.75 | 32.93 | 12,263 | +0.05(+0.15%) |
Jun 10, 2024 | 32.85 | 32.92 | 32.74 | 32.88 | 135,025 | +0.28(+0.86%) |
Jun 07, 2024 | 32.69 | 32.73 | 32.55 | 32.60 | 21,157 | -0.54(-1.63%) |
Jun 06, 2024 | 32.93 | 33.14 | 32.93 | 33.14 | 14,057 | +0.39(+1.19%) |
Jun 05, 2024 | 32.62 | 32.77 | 32.56 | 32.75 | 31,350 | +0.17(+0.52%) |
Jun 04, 2024 | 32.73 | 32.73 | 32.50 | 32.58 | 26,216 | -0.30(-0.91%) |