Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 23, 2024 | 33.90 | 34.46 | 33.85 | 34.46 | 3,360 | +0.76(+2.27%) |
Aug 22, 2024 | 33.92 | 33.92 | 33.65 | 33.70 | 2,265 | -0.15(-0.44%) |
Aug 21, 2024 | 33.53 | 33.99 | 33.53 | 33.85 | 1,759 | +0.32(+0.96%) |
Aug 20, 2024 | 33.49 | 33.52 | 33.44 | 33.52 | 941 | -0.02(-0.07%) |
Aug 19, 2024 | 33.30 | 33.63 | 33.30 | 33.55 | 3,973 | +0.38(+1.14%) |
Aug 16, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 214 | +0.07(+0.21%) |
Aug 15, 2024 | 33.04 | 33.17 | 33.04 | 33.10 | 3,574 | +0.40(+1.23%) |
Aug 14, 2024 | 32.70 | 32.75 | 32.62 | 32.70 | 1,812 | +0.07(+0.20%) |
Aug 13, 2024 | 32.38 | 32.63 | 32.38 | 32.63 | 1,038 | +0.40(+1.24%) |
Aug 12, 2024 | 32.34 | 32.35 | 32.21 | 32.23 | 2,049 | -0.15(-0.46%) |
Aug 09, 2024 | 32.29 | 32.38 | 32.29 | 32.38 | 927 | -0.04(-0.13%) |
Aug 08, 2024 | 32.21 | 32.42 | 32.21 | 32.42 | 742 | +0.36(+1.13%) |
Aug 07, 2024 | 32.47 | 32.47 | 32.02 | 32.06 | 1,906 | -0.32(-0.98%) |
Aug 06, 2024 | 31.95 | 32.56 | 31.95 | 32.38 | 1,501 | +0.30(+0.95%) |
Aug 05, 2024 | 31.05 | 32.19 | 31.05 | 32.07 | 7,388 | -0.91(-2.75%) |
Aug 02, 2024 | 32.99 | 33.02 | 32.64 | 32.98 | 2,793 | -0.59(-1.75%) |
Aug 01, 2024 | 34.08 | 34.08 | 33.41 | 33.57 | 2,966 | -0.52(-1.53%) |
Jul 31, 2024 | 33.88 | 34.11 | 33.88 | 34.09 | 1,139 | +0.11(+0.33%) |
Jul 30, 2024 | 33.95 | 33.98 | 33.85 | 33.98 | 1,517 | +0.09(+0.27%) |
Jul 29, 2024 | 34.05 | 34.05 | 33.78 | 33.89 | 2,089 | -0.10(-0.30%) |
Jul 26, 2024 | 33.90 | 34.06 | 33.79 | 33.99 | 2,871 | +0.44(+1.31%) |
Jul 25, 2024 | 33.43 | 33.80 | 33.43 | 33.55 | 2,634 | -0.01(-0.03%) |
Jul 24, 2024 | 33.82 | 33.91 | 33.56 | 33.56 | 1,954 | -0.31(-0.92%) |
Jul 23, 2024 | 33.99 | 33.99 | 33.80 | 33.87 | 782 | -0.28(-0.82%) |
Jul 22, 2024 | 33.95 | 34.15 | 33.88 | 34.15 | 1,453 | +0.52(+1.54%) |
Jul 19, 2024 | 33.80 | 33.80 | 33.63 | 33.63 | 559 | -0.19(-0.56%) |
Jul 18, 2024 | 34.05 | 34.08 | 33.82 | 33.82 | 1,208 | -0.16(-0.47%) |
Jul 17, 2024 | 34.15 | 34.22 | 33.92 | 33.98 | 1,448 | -0.06(-0.18%) |
Jul 16, 2024 | 33.59 | 34.06 | 33.45 | 34.04 | 7,080 | +0.53(+1.57%) |
Jul 15, 2024 | 33.55 | 33.61 | 33.38 | 33.52 | 18,100 | +0.12(+0.36%) |
Jul 12, 2024 | 33.11 | 33.61 | 33.11 | 33.40 | 34,919 | +0.46(+1.40%) |
Jul 11, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 301 | +0.38(+1.16%) |
Jul 10, 2024 | 32.27 | 32.56 | 32.27 | 32.56 | 737 | +0.31(+0.96%) |
Jul 09, 2024 | 32.22 | 32.43 | 32.21 | 32.25 | 1,330 | -0.34(-1.04%) |
Jul 08, 2024 | 32.42 | 32.65 | 32.27 | 32.59 | 2,920 | +0.07(+0.20%) |
Jul 05, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 515 | -0.13(-0.39%) |
Jul 03, 2024 | 32.52 | 32.83 | 32.52 | 32.65 | 1,466 | +0.34(+1.06%) |
Jul 02, 2024 | 32.28 | 32.43 | 32.01 | 32.30 | 5,335 | -0.18(-0.54%) |
Jul 01, 2024 | 32.67 | 32.67 | 32.40 | 32.48 | 1,004 | -0.19(-0.57%) |
Jun 28, 2024 | 32.78 | 32.78 | 32.67 | 32.67 | 577 | -0.16(-0.47%) |
Jun 27, 2024 | 32.66 | 32.82 | 32.66 | 32.82 | 1,200 | +0.16(+0.50%) |
Jun 26, 2024 | 32.61 | 32.66 | 32.51 | 32.66 | 1,028 | -0.23(-0.70%) |
Jun 25, 2024 | 33.19 | 33.19 | 32.71 | 32.89 | 872 | -0.25(-0.74%) |
Jun 24, 2024 | 32.95 | 33.13 | 32.95 | 33.13 | 1,205 | +0.24(+0.73%) |
Jun 21, 2024 | 32.87 | 32.89 | 32.73 | 32.89 | 1,718 | -0.19(-0.57%) |
Jun 20, 2024 | 33.13 | 33.36 | 33.08 | 33.08 | 2,491 | +0.15(+0.45%) |
Jun 18, 2024 | 32.94 | 33.00 | 32.93 | 32.93 | 2,373 | +0.08(+0.24%) |
Jun 17, 2024 | 32.59 | 32.89 | 32.52 | 32.86 | 2,739 | +0.07(+0.21%) |
Jun 14, 2024 | 32.68 | 32.79 | 32.66 | 32.79 | 726 | -0.19(-0.59%) |
Jun 13, 2024 | 32.97 | 32.98 | 32.97 | 32.98 | 409 | -0.15(-0.46%) |
Jun 12, 2024 | 33.29 | 33.38 | 33.13 | 33.13 | 820 | +0.06(+0.17%) |
Jun 11, 2024 | 33.00 | 33.08 | 32.81 | 33.08 | 8,386 | -0.22(-0.65%) |
Jun 10, 2024 | 33.12 | 33.29 | 33.12 | 33.29 | 770 | -0.11(-0.33%) |
Jun 07, 2024 | 33.70 | 33.70 | 33.40 | 33.40 | 1,986 | -0.41(-1.20%) |
Jun 06, 2024 | 33.72 | 33.81 | 33.71 | 33.81 | 353 | +0.03(+0.08%) |
Jun 05, 2024 | 33.88 | 33.88 | 33.65 | 33.78 | 759 | -0.12(-0.37%) |
Jun 04, 2024 | 33.94 | 33.94 | 33.91 | 33.91 | 1,460 | -0.24(-0.71%) |