Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2024 | 32.80 | 32.80 | 32.65 | 32.65 | 968 | +0.38(+1.17%) |
Aug 28, 2024 | 32.50 | 32.50 | 32.19 | 32.27 | 848 | -0.23(-0.71%) |
Aug 27, 2024 | 32.48 | 32.50 | 32.48 | 32.50 | 713 | +0.16(+0.49%) |
Aug 26, 2024 | 32.50 | 32.50 | 32.34 | 32.34 | 2,954 | +0.02(+0.06%) |
Aug 23, 2024 | 31.90 | 32.32 | 31.90 | 32.32 | 3,643 | +0.59(+1.86%) |
Aug 22, 2024 | 31.86 | 31.86 | 31.73 | 31.73 | 391 | -0.12(-0.38%) |
Aug 21, 2024 | 31.75 | 31.85 | 31.58 | 31.85 | 1,895 | +0.16(+0.50%) |
Aug 20, 2024 | 31.79 | 31.79 | 31.62 | 31.69 | 1,361 | -0.16(-0.50%) |
Aug 19, 2024 | 31.66 | 31.85 | 31.66 | 31.85 | 643 | +0.20(+0.63%) |
Aug 16, 2024 | 31.41 | 31.65 | 31.41 | 31.65 | 559 | +0.27(+0.86%) |
Aug 15, 2024 | 31.34 | 31.44 | 31.34 | 31.38 | 1,126 | +0.51(+1.65%) |
Aug 14, 2024 | 30.79 | 30.88 | 30.79 | 30.87 | 1,299 | +0.08(+0.25%) |
Aug 13, 2024 | 30.38 | 30.81 | 30.38 | 30.79 | 3,582 | +0.52(+1.73%) |
Aug 12, 2024 | 30.48 | 30.48 | 30.27 | 30.27 | 2,356 | -0.19(-0.64%) |
Aug 09, 2024 | 30.54 | 30.54 | 30.38 | 30.46 | 872 | +0.04(+0.14%) |
Aug 08, 2024 | 30.19 | 30.42 | 30.11 | 30.42 | 2,798 | +0.69(+2.32%) |
Aug 07, 2024 | 30.21 | 30.21 | 29.73 | 29.73 | 990 | -0.03(-0.10%) |
Aug 06, 2024 | 29.64 | 29.96 | 29.48 | 29.76 | 3,487 | +0.36(+1.22%) |
Aug 05, 2024 | 29.15 | 29.81 | 29.09 | 29.40 | 8,205 | -1.07(-3.51%) |
Aug 02, 2024 | 30.40 | 30.61 | 30.24 | 30.47 | 1,185 | -0.29(-0.94%) |
Aug 01, 2024 | 31.00 | 31.00 | 30.76 | 30.76 | 354 | -0.95(-3.00%) |
Jul 31, 2024 | 31.90 | 31.90 | 31.71 | 31.71 | 865 | -0.18(-0.56%) |
Jul 30, 2024 | 31.78 | 31.89 | 31.78 | 31.89 | 1,534 | +0.24(+0.76%) |
Jul 29, 2024 | 31.68 | 31.68 | 31.59 | 31.65 | 1,393 | -0.14(-0.44%) |
Jul 26, 2024 | 31.65 | 31.79 | 31.65 | 31.79 | 703 | +0.61(+1.96%) |
Jul 25, 2024 | 31.00 | 31.28 | 30.89 | 31.18 | 1,790 | +0.11(+0.35%) |
Jul 24, 2024 | 31.52 | 31.52 | 31.07 | 31.07 | 8,048 | -0.63(-1.99%) |
Jul 23, 2024 | 31.64 | 31.91 | 31.64 | 31.70 | 2,002 | -0.12(-0.38%) |
Jul 22, 2024 | 31.60 | 31.82 | 31.60 | 31.82 | 636 | +0.27(+0.86%) |
Jul 19, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 385 | +0.08(+0.25%) |
Jul 18, 2024 | 31.71 | 32.00 | 31.47 | 31.47 | 2,222 | -0.31(-0.99%) |
Jul 17, 2024 | 31.58 | 31.78 | 31.58 | 31.78 | 1,523 | -0.05(-0.15%) |
Jul 16, 2024 | 31.65 | 31.83 | 31.65 | 31.83 | 738 | +0.62(+1.99%) |
Jul 15, 2024 | 31.11 | 31.21 | 31.11 | 31.21 | 618 | +0.41(+1.34%) |
Jul 12, 2024 | 30.95 | 30.95 | 30.80 | 30.80 | 3,019 | +0.36(+1.17%) |
Jul 11, 2024 | 30.33 | 30.49 | 30.33 | 30.44 | 3,539 | +0.53(+1.77%) |
Jul 10, 2024 | 29.91 | 29.91 | 29.80 | 29.91 | 2,857 | +0.05(+0.17%) |
Jul 09, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 103 | -0.08(-0.28%) |
Jul 08, 2024 | 30.00 | 30.00 | 29.94 | 29.94 | 256 | -0.02(-0.07%) |
Jul 05, 2024 | 29.69 | 29.97 | 29.69 | 29.97 | 1,399 | +0.13(+0.44%) |
Jul 03, 2024 | 29.78 | 29.83 | 29.78 | 29.83 | 1,334 | +0.11(+0.38%) |
Jul 02, 2024 | 29.58 | 29.72 | 29.55 | 29.72 | 2,048 | +0.16(+0.52%) |
Jul 01, 2024 | 29.62 | 29.69 | 29.51 | 29.56 | 920 | -0.04(-0.12%) |
Jun 28, 2024 | 29.71 | 29.71 | 29.60 | 29.60 | 1,499 | -0.04(-0.12%) |
Jun 27, 2024 | 29.56 | 29.64 | 29.54 | 29.64 | 1,040 | +0.13(+0.43%) |
Jun 26, 2024 | 29.41 | 29.52 | 29.41 | 29.51 | 1,146 | -0.01(-0.03%) |
Jun 25, 2024 | 29.61 | 29.61 | 29.52 | 29.52 | 954 | -0.14(-0.47%) |
Jun 24, 2024 | 29.57 | 29.75 | 29.57 | 29.66 | 4,643 | +0.23(+0.78%) |
Jun 21, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 335 | -0.14(-0.48%) |
Jun 20, 2024 | 29.45 | 29.57 | 29.42 | 29.57 | 2,359 | +0.14(+0.49%) |
Jun 18, 2024 | 29.53 | 29.53 | 29.43 | 29.43 | 2,546 | -0.06(-0.21%) |
Jun 17, 2024 | 29.19 | 29.50 | 29.19 | 29.49 | 1,816 | +0.18(+0.62%) |
Jun 14, 2024 | 29.26 | 29.31 | 29.25 | 29.31 | 1,353 | -0.17(-0.58%) |
Jun 13, 2024 | 29.84 | 29.84 | 29.38 | 29.48 | 2,556 | -0.48(-1.59%) |
Jun 12, 2024 | 30.22 | 30.23 | 29.95 | 29.95 | 702 | +0.39(+1.31%) |
Jun 11, 2024 | 29.53 | 29.61 | 29.53 | 29.57 | 2,131 | -0.32(-1.08%) |
Jun 10, 2024 | 29.71 | 29.89 | 29.71 | 29.89 | 12,769 | +0.06(+0.21%) |
Jun 07, 2024 | 30.01 | 30.05 | 29.83 | 29.83 | 798 | -0.21(-0.70%) |
Jun 06, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 144 | +0.02(+0.06%) |
Jun 05, 2024 | 29.89 | 30.03 | 29.88 | 30.02 | 3,319 | +0.24(+0.79%) |
Jun 04, 2024 | 29.74 | 29.78 | 29.74 | 29.78 | 495 | -0.03(-0.11%) |