Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 31.73 | 31.82 | 31.73 | 31.82 | 492 | +0.19(+0.59%) |
Aug 20, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31 | -0.02(-0.06%) |
Aug 19, 2024 | 31.31 | 31.66 | 31.31 | 31.66 | 341 | +0.37(+1.17%) |
Aug 16, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 100 | +0.02(+0.07%) |
Aug 15, 2024 | 31.28 | 31.28 | 31.27 | 31.27 | 468 | +0.73(+2.38%) |
Aug 14, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 310 | +0.21(+0.68%) |
Aug 13, 2024 | 30.11 | 30.34 | 30.11 | 30.34 | 3,362 | +0.78(+2.65%) |
Aug 12, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 165 | +0.06(+0.21%) |
Aug 09, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 100 | +0.27(+0.93%) |
Aug 08, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 125 | +0.95(+3.36%) |
Aug 07, 2024 | 29.24 | 29.24 | 28.27 | 28.27 | 350 | -0.37(-1.29%) |
Aug 06, 2024 | 28.26 | 28.91 | 28.26 | 28.64 | 617 | +0.44(+1.55%) |
Aug 05, 2024 | 27.15 | 28.20 | 27.15 | 28.20 | 1,213 | -0.96(-3.30%) |
Aug 02, 2024 | 29.12 | 29.17 | 29.00 | 29.17 | 4,539 | -0.88(-2.93%) |
Aug 01, 2024 | 30.11 | 30.11 | 30.03 | 30.05 | 1,163 | -0.59(-1.93%) |
Jul 31, 2024 | 30.48 | 30.64 | 30.48 | 30.64 | 273 | +1.05(+3.55%) |
Jul 30, 2024 | 29.60 | 29.60 | 29.57 | 29.59 | 4,717 | -0.44(-1.48%) |
Jul 29, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 83 | +0.03(+0.11%) |
Jul 26, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 283 | +0.20(+0.67%) |
Jul 25, 2024 | 29.97 | 30.10 | 29.79 | 29.79 | 792 | -0.35(-1.17%) |
Jul 24, 2024 | 30.86 | 30.86 | 30.15 | 30.15 | 447 | -1.32(-4.21%) |
Jul 23, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 113 | +0.07(+0.22%) |
Jul 22, 2024 | 31.42 | 31.42 | 31.40 | 31.40 | 415 | +0.59(+1.90%) |
Jul 19, 2024 | 30.82 | 30.82 | 30.81 | 30.81 | 1,647 | -0.21(-0.68%) |
Jul 18, 2024 | 31.35 | 31.36 | 30.80 | 31.03 | 1,529 | -0.27(-0.86%) |
Jul 17, 2024 | 31.76 | 31.76 | 31.27 | 31.30 | 7,781 | -1.11(-3.42%) |
Jul 16, 2024 | 32.64 | 32.64 | 32.28 | 32.40 | 4,176 | -0.00(-0.01%) |
Jul 15, 2024 | 33.31 | 33.31 | 32.33 | 32.41 | 4,824 | -0.01(-0.04%) |
Jul 12, 2024 | 32.70 | 32.74 | 32.34 | 32.42 | 2,924 | +0.08(+0.25%) |
Jul 11, 2024 | 32.81 | 32.81 | 32.34 | 32.34 | 344 | -0.75(-2.26%) |
Jul 10, 2024 | 32.90 | 33.09 | 32.90 | 33.09 | 280 | +0.37(+1.13%) |
Jul 09, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 23 | +0.02(+0.05%) |
Jul 08, 2024 | 32.95 | 32.95 | 32.70 | 32.70 | 654 | -0.00(-0.01%) |
Jul 05, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 189 | +0.29(+0.88%) |
Jul 03, 2024 | 32.17 | 32.42 | 32.17 | 32.42 | 397 | +0.30(+0.95%) |
Jul 02, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 148 | +0.20(+0.62%) |
Jul 01, 2024 | 31.69 | 31.91 | 31.64 | 31.91 | 1,290 | +0.20(+0.64%) |
Jun 28, 2024 | 32.20 | 32.20 | 31.71 | 31.71 | 6,933 | -0.24(-0.76%) |
Jun 27, 2024 | 32.05 | 32.06 | 31.88 | 31.95 | 12,173 | +0.01(+0.03%) |
Jun 26, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 132 | +0.16(+0.50%) |
Jun 25, 2024 | 31.60 | 31.79 | 31.60 | 31.79 | 778 | +0.48(+1.52%) |
Jun 24, 2024 | 31.53 | 31.55 | 31.31 | 31.31 | 745 | -0.48(-1.51%) |
Jun 21, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 100 | -0.12(-0.39%) |
Jun 20, 2024 | 32.25 | 32.25 | 31.92 | 31.92 | 585 | -0.30(-0.93%) |
Jun 18, 2024 | 32.01 | 32.21 | 32.01 | 32.21 | 291 | +0.14(+0.43%) |
Jun 17, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 30 | +0.29(+0.93%) |
Jun 14, 2024 | 31.79 | 31.79 | 31.78 | 31.78 | 193 | +0.02(+0.05%) |
Jun 13, 2024 | 31.64 | 31.77 | 31.61 | 31.77 | 320 | +0.18(+0.57%) |
Jun 12, 2024 | 31.59 | 31.61 | 31.58 | 31.58 | 346 | +0.58(+1.88%) |
Jun 11, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30 | +0.18(+0.58%) |
Jun 10, 2024 | 30.63 | 30.82 | 30.63 | 30.82 | 1,323 | +0.21(+0.69%) |
Jun 07, 2024 | 30.65 | 30.65 | 30.61 | 30.61 | 1,045 | -0.07(-0.23%) |
Jun 06, 2024 | 30.73 | 30.73 | 30.65 | 30.68 | 505 | -0.05(-0.16%) |