Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 22, 2024 | 32.98 | 32.98 | 32.61 | 32.66 | 841 | -1.02(-3.03%) |
Aug 21, 2024 | 33.50 | 33.68 | 33.50 | 33.68 | 356 | +0.27(+0.81%) |
Aug 20, 2024 | 33.43 | 33.57 | 33.39 | 33.41 | 2,098 | -0.27(-0.81%) |
Aug 19, 2024 | 33.20 | 33.68 | 33.20 | 33.68 | 1,247 | +0.48(+1.45%) |
Aug 16, 2024 | 33.05 | 33.20 | 33.02 | 33.20 | 1,282 | +0.04(+0.12%) |
Aug 15, 2024 | 32.47 | 33.16 | 32.47 | 33.16 | 789 | +1.39(+4.38%) |
Aug 14, 2024 | 31.61 | 32.02 | 31.61 | 31.77 | 715 | -0.11(-0.35%) |
Aug 13, 2024 | 31.07 | 31.88 | 31.07 | 31.88 | 2,390 | +1.14(+3.71%) |
Aug 12, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 410 | +0.17(+0.57%) |
Aug 09, 2024 | 30.41 | 30.68 | 30.27 | 30.57 | 1,630 | -0.23(-0.76%) |
Aug 08, 2024 | 30.23 | 30.80 | 30.23 | 30.80 | 382 | +1.69(+5.81%) |
Aug 07, 2024 | 30.62 | 30.62 | 29.11 | 29.11 | 5,387 | -0.38(-1.29%) |
Aug 06, 2024 | 29.56 | 30.08 | 29.49 | 29.49 | 2,308 | +0.16(+0.55%) |
Aug 05, 2024 | 28.70 | 29.72 | 28.64 | 29.33 | 11,242 | -0.54(-1.81%) |
Aug 02, 2024 | 29.93 | 30.18 | 29.72 | 29.87 | 5,273 | -1.75(-5.53%) |
Aug 01, 2024 | 33.27 | 33.27 | 31.62 | 31.62 | 2,178 | -2.30(-6.78%) |
Jul 31, 2024 | 33.24 | 33.92 | 33.24 | 33.92 | 1,738 | +2.07(+6.50%) |
Jul 30, 2024 | 32.68 | 32.68 | 31.85 | 31.85 | 2,510 | -0.91(-2.78%) |
Jul 29, 2024 | 33.17 | 33.17 | 32.76 | 32.76 | 2,636 | -0.13(-0.40%) |
Jul 26, 2024 | 32.81 | 33.06 | 32.79 | 32.89 | 841 | +0.54(+1.67%) |
Jul 25, 2024 | 32.50 | 33.11 | 32.07 | 32.35 | 9,251 | -0.84(-2.53%) |
Jul 24, 2024 | 34.15 | 34.15 | 33.19 | 33.19 | 898 | -1.39(-4.02%) |
Jul 23, 2024 | 34.92 | 34.92 | 34.58 | 34.58 | 1,609 | -0.40(-1.16%) |
Jul 22, 2024 | 34.51 | 34.98 | 34.51 | 34.98 | 2,905 | +1.03(+3.03%) |
Jul 19, 2024 | 34.92 | 34.92 | 33.96 | 33.96 | 12,843 | -0.89(-2.55%) |
Jul 18, 2024 | 35.41 | 35.41 | 34.53 | 34.84 | 1,550 | -0.20(-0.56%) |
Jul 17, 2024 | 36.32 | 37.07 | 35.04 | 35.04 | 2,715 | -2.51(-6.69%) |
Jul 16, 2024 | 37.45 | 37.55 | 37.35 | 37.55 | 953 | +0.34(+0.92%) |
Jul 15, 2024 | 38.01 | 38.01 | 37.21 | 37.21 | 1,712 | -0.17(-0.45%) |
Jul 12, 2024 | 37.80 | 37.80 | 37.38 | 37.38 | 706 | +0.19(+0.51%) |
Jul 11, 2024 | 38.00 | 38.00 | 37.19 | 37.19 | 1,776 | -1.01(-2.65%) |
Jul 10, 2024 | 37.81 | 38.20 | 37.81 | 38.20 | 2,880 | +0.80(+2.14%) |
Jul 09, 2024 | 37.62 | 37.71 | 37.34 | 37.40 | 5,712 | +0.10(+0.27%) |
Jul 08, 2024 | 37.28 | 37.30 | 37.22 | 37.30 | 1,199 | +0.46(+1.25%) |
Jul 05, 2024 | 37.01 | 37.01 | 36.65 | 36.84 | 2,741 | +0.10(+0.27%) |
Jul 03, 2024 | 36.22 | 36.74 | 36.22 | 36.74 | 354 | +0.63(+1.74%) |
Jul 02, 2024 | 35.60 | 36.11 | 35.54 | 36.11 | 1,703 | +0.46(+1.29%) |
Jul 01, 2024 | 35.67 | 35.69 | 35.34 | 35.65 | 3,209 | -0.16(-0.45%) |
Jun 28, 2024 | 35.84 | 35.86 | 35.81 | 35.81 | 821 | +0.36(+1.03%) |
Jun 27, 2024 | 35.55 | 35.55 | 35.45 | 35.45 | 946 | -0.21(-0.59%) |
Jun 26, 2024 | 35.78 | 35.85 | 35.50 | 35.66 | 1,200 | -0.03(-0.10%) |
Jun 25, 2024 | 35.42 | 35.69 | 35.33 | 35.69 | 1,583 | +0.29(+0.82%) |
Jun 24, 2024 | 36.18 | 36.18 | 35.40 | 35.40 | 3,553 | -0.81(-2.24%) |
Jun 21, 2024 | 36.38 | 36.38 | 36.07 | 36.21 | 1,898 | -0.30(-0.84%) |
Jun 20, 2024 | 37.24 | 37.24 | 36.30 | 36.51 | 2,518 | -0.78(-2.10%) |
Jun 18, 2024 | 37.32 | 37.37 | 37.24 | 37.30 | 909 | +0.47(+1.27%) |
Jun 17, 2024 | 36.44 | 36.83 | 36.44 | 36.83 | 1,340 | +0.60(+1.65%) |
Jun 14, 2024 | 36.29 | 36.35 | 36.15 | 36.23 | 1,485 | -0.32(-0.87%) |
Jun 13, 2024 | 36.39 | 36.55 | 36.39 | 36.55 | 985 | +0.17(+0.47%) |
Jun 12, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 277 | +0.93(+2.62%) |
Jun 11, 2024 | 35.13 | 35.45 | 35.13 | 35.45 | 257 | +0.01(+0.03%) |
Jun 10, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 93 | +0.57(+1.64%) |
Jun 07, 2024 | 34.89 | 34.89 | 34.87 | 34.87 | 204 | -0.21(-0.61%) |
Jun 06, 2024 | 35.04 | 35.08 | 34.95 | 35.08 | 1,249 | -0.10(-0.28%) |
Jun 05, 2024 | 34.45 | 35.18 | 34.45 | 35.18 | 377 | +1.20(+3.52%) |
Jun 04, 2024 | 33.78 | 33.98 | 33.77 | 33.98 | 349 | -0.24(-0.70%) |