Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 32.40 | 32.45 | 32.38 | 32.45 | 700 | +0.25(+0.78%) |
Aug 21, 2024 | 32.20 | 1 | +0.07(+0.22%) | |||
Aug 20, 2024 | 32.12 | 32.14 | 32.12 | 32.13 | 839 | -0.05(-0.16%) |
Aug 19, 2024 | 32.13 | 32.25 | 32.13 | 32.18 | 4,920 | +0.14(+0.44%) |
Aug 16, 2024 | 31.85 | 32.04 | 31.85 | 32.04 | 2,254 | +0.10(+0.31%) |
Aug 15, 2024 | 31.84 | 31.96 | 31.84 | 31.94 | 1,040 | +0.27(+0.85%) |
Aug 14, 2024 | 31.63 | 31.67 | 31.52 | 31.67 | 2,800 | +0.17(+0.54%) |
Aug 13, 2024 | 31.33 | 31.50 | 31.33 | 31.50 | 4,800 | +0.22(+0.70%) |
Aug 12, 2024 | 31.29 | 31.33 | 31.25 | 31.28 | 900 | -0.01(-0.03%) |
Aug 09, 2024 | 31.26 | 31.33 | 31.25 | 31.29 | 15,009 | -0.02(-0.06%) |
Aug 08, 2024 | 31.18 | 31.31 | 31.16 | 31.31 | 1,800 | +0.42(+1.36%) |
Aug 07, 2024 | 30.95 | 30.96 | 30.89 | 30.89 | 6,030 | -0.17(-0.55%) |
Aug 06, 2024 | 31.10 | 31.12 | 31.04 | 31.06 | 942 | -0.22(-0.70%) |
Aug 02, 2024 | 31.28 | 0 | -0.38(-1.20%) | |||
Aug 01, 2024 | 31.60 | 31.66 | 31.57 | 31.66 | 3,686 | -0.23(-0.72%) |
Jul 31, 2024 | 31.90 | 31.90 | 31.89 | 31.89 | 1,500 | +0.16(+0.50%) |
Jul 30, 2024 | 31.71 | 31.76 | 31.70 | 31.73 | 4,973 | +0.08(+0.25%) |
Jul 29, 2024 | 31.63 | 31.65 | 31.60 | 31.65 | 1,918 | -0.10(-0.31%) |
Jul 26, 2024 | 31.54 | 31.80 | 31.54 | 31.75 | 1,452 | +0.23(+0.73%) |
Jul 25, 2024 | 31.58 | 31.62 | 31.52 | 31.52 | 2,600 | +0.06(+0.19%) |
Jul 24, 2024 | 31.39 | 31.47 | 31.39 | 31.46 | 1,200 | -0.05(-0.16%) |
Jul 23, 2024 | 31.45 | 31.51 | 31.45 | 31.51 | 400 | -0.03(-0.10%) |
Jul 22, 2024 | 31.47 | 31.57 | 31.47 | 31.54 | 3,400 | +0.16(+0.51%) |
Jul 19, 2024 | 31.35 | 31.38 | 31.35 | 31.38 | 700 | -0.04(-0.13%) |
Jul 18, 2024 | 31.61 | 31.61 | 31.42 | 31.42 | 300 | -0.20(-0.63%) |
Jul 17, 2024 | 31.39 | 31.62 | 31.39 | 31.62 | 5,402 | +0.15(+0.48%) |
Jul 16, 2024 | 31.44 | 31.47 | 31.44 | 31.47 | 1,300 | +0.22(+0.70%) |
Jul 15, 2024 | 31.10 | 31.30 | 31.10 | 31.25 | 901 | +0.09(+0.29%) |
Jul 12, 2024 | 31.24 | 31.25 | 31.16 | 31.16 | 3,100 | +0.13(+0.42%) |
Jul 11, 2024 | 31.00 | 31.04 | 30.96 | 31.03 | 3,872 | +0.32(+1.04%) |
Jul 10, 2024 | 30.37 | 30.71 | 30.37 | 30.71 | 1,712 | +0.27(+0.89%) |
Jul 09, 2024 | 30.38 | 30.52 | 30.38 | 30.44 | 5,300 | -0.05(-0.16%) |
Jul 08, 2024 | 30.45 | 30.49 | 30.39 | 30.49 | 1,709 | +0.04(+0.13%) |
Jul 05, 2024 | 30.51 | 30.55 | 30.45 | 30.45 | 2,400 | -0.15(-0.49%) |
Jul 04, 2024 | 30.59 | 30.60 | 30.59 | 30.60 | 1,209 | +0.06(+0.20%) |
Jul 03, 2024 | 30.55 | 30.58 | 30.54 | 30.54 | 2,210 | +0.18(+0.59%) |
Jul 02, 2024 | 30.33 | 30.36 | 30.31 | 30.36 | 1,279 | -0.14(-0.46%) |
Jun 28, 2024 | 30.50 | 0 | +0.00(+0.00%) | |||
Jun 27, 2024 | 30.34 | 30.51 | 30.34 | 30.50 | 1,101 | +0.09(+0.30%) |
Jun 26, 2024 | 30.39 | 30.42 | 30.39 | 30.41 | 1,361 | -0.15(-0.49%) |
Jun 25, 2024 | 30.61 | 30.61 | 30.53 | 30.56 | 4,700 | -0.16(-0.52%) |
Jun 24, 2024 | 30.68 | 30.72 | 30.68 | 30.72 | 4,000 | +0.42(+1.39%) |
Jun 21, 2024 | 30.37 | 30.37 | 30.30 | 30.30 | 4,600 | -0.02(-0.07%) |
Jun 20, 2024 | 30.32 | 30.34 | 30.31 | 30.32 | 3,900 | +0.16(+0.53%) |
Jun 19, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 100 | -0.12(-0.40%) |
Jun 18, 2024 | 30.31 | 30.36 | 30.23 | 30.28 | 21,068 | +0.02(+0.07%) |
Jun 17, 2024 | 30.14 | 30.29 | 30.14 | 30.26 | 17,800 | -0.04(-0.13%) |
Jun 14, 2024 | 30.22 | 30.35 | 30.18 | 30.30 | 6,201 | -0.08(-0.26%) |
Jun 13, 2024 | 30.40 | 30.40 | 30.38 | 30.38 | 5,122 | -0.20(-0.65%) |
Jun 12, 2024 | 30.69 | 30.70 | 30.54 | 30.58 | 9,400 | -0.10(-0.33%) |
Jun 11, 2024 | 30.63 | 30.68 | 30.60 | 30.68 | 2,934 | -0.22(-0.71%) |
Jun 10, 2024 | 30.88 | 30.90 | 30.84 | 30.90 | 2,800 | +0.05(+0.16%) |
Jun 07, 2024 | 30.91 | 30.93 | 30.85 | 30.85 | 12,500 | -0.19(-0.61%) |
Jun 06, 2024 | 30.98 | 31.04 | 30.92 | 31.04 | 4,275 | +0.17(+0.55%) |
Jun 05, 2024 | 30.87 | 30.88 | 30.80 | 30.87 | 2,637 | +0.15(+0.49%) |
Jun 04, 2024 | 30.68 | 30.75 | 30.68 | 30.72 | 1,801 | -0.12(-0.39%) |