Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 33.50 | 33.56 | 33.37 | 33.49 | 4,896 | +0.31(+0.93%) |
Aug 26, 2024 | 33.17 | 33.27 | 33.09 | 33.18 | 8,440 | -0.16(-0.48%) |
Aug 23, 2024 | 33.42 | 33.42 | 33.11 | 33.34 | 130,980 | +0.17(+0.51%) |
Aug 22, 2024 | 33.31 | 33.52 | 32.98 | 33.17 | 16,328 | +0.24(+0.73%) |
Aug 21, 2024 | 33.10 | 33.24 | 32.89 | 32.93 | 46,644 | +0.05(+0.15%) |
Aug 20, 2024 | 32.97 | 33.01 | 32.75 | 32.88 | 37,170 | -0.04(-0.12%) |
Aug 19, 2024 | 32.83 | 33.09 | 32.83 | 32.92 | 8,430 | +0.01(+0.03%) |
Aug 16, 2024 | 32.84 | 32.95 | 32.79 | 32.91 | 8,321 | -0.15(-0.45%) |
Aug 15, 2024 | 32.86 | 33.09 | 32.73 | 33.06 | 21,366 | +0.78(+2.42%) |
Aug 14, 2024 | 32.08 | 32.28 | 31.94 | 32.28 | 38,071 | +0.33(+1.03%) |
Aug 13, 2024 | 31.86 | 32.15 | 31.61 | 31.95 | 36,404 | +0.37(+1.17%) |
Aug 12, 2024 | 31.56 | 31.68 | 31.25 | 31.58 | 9,241 | +0.22(+0.70%) |
Aug 09, 2024 | 31.06 | 31.39 | 30.98 | 31.36 | 8,089 | +0.11(+0.35%) |
Aug 08, 2024 | 31.12 | 31.25 | 30.52 | 31.25 | 49,730 | +0.64(+2.09%) |
Aug 07, 2024 | 31.01 | 31.22 | 30.50 | 30.61 | 77,927 | +0.61(+2.02%) |
Aug 06, 2024 | 29.68 | 30.15 | 29.48 | 30.00 | 35,618 | +0.38(+1.29%) |
Aug 05, 2024 | 27.89 | 29.99 | 27.18 | 29.62 | 63,473 | -1.62(-5.19%) |
Aug 02, 2024 | 31.72 | 31.72 | 30.77 | 31.24 | 73,758 | -1.90(-5.73%) |
Aug 01, 2024 | 33.68 | 33.91 | 32.93 | 33.14 | 30,561 | -1.70(-4.88%) |
Jul 31, 2024 | 34.72 | 34.90 | 34.46 | 34.84 | 10,191 | +0.66(+1.93%) |
Jul 30, 2024 | 34.35 | 34.54 | 34.10 | 34.18 | 8,734 | -0.31(-0.90%) |
Jul 29, 2024 | 34.30 | 34.49 | 34.20 | 34.49 | 10,888 | +0.45(+1.32%) |
Jul 26, 2024 | 33.93 | 34.17 | 33.86 | 34.04 | 51,838 | +0.19(+0.56%) |
Jul 25, 2024 | 33.81 | 33.93 | 33.40 | 33.85 | 57,292 | -0.12(-0.35%) |
Jul 24, 2024 | 34.30 | 34.75 | 33.96 | 33.97 | 78,073 | -0.86(-2.46%) |
Jul 23, 2024 | 34.87 | 34.93 | 34.72 | 34.83 | 8,128 | +0.16(+0.45%) |
Jul 22, 2024 | 34.81 | 34.87 | 34.60 | 34.67 | 21,526 | -0.19(-0.55%) |
Jul 19, 2024 | 35.00 | 35.09 | 34.85 | 34.86 | 12,953 | -0.25(-0.71%) |
Jul 18, 2024 | 35.25 | 35.38 | 35.00 | 35.11 | 10,373 | -0.00(-0.00%) |
Jul 17, 2024 | 35.32 | 35.35 | 35.08 | 35.11 | 40,500 | -0.36(-1.01%) |
Jul 16, 2024 | 35.40 | 35.64 | 35.36 | 35.47 | 13,144 | +0.17(+0.48%) |
Jul 15, 2024 | 35.39 | 35.43 | 35.09 | 35.30 | 63,519 | -0.00(-0.01%) |
Jul 12, 2024 | 35.21 | 35.41 | 35.08 | 35.30 | 18,197 | +0.30(+0.87%) |
Jul 11, 2024 | 34.94 | 35.05 | 34.76 | 35.00 | 15,832 | -0.15(-0.43%) |
Jul 10, 2024 | 35.10 | 35.29 | 34.97 | 35.15 | 9,646 | +0.36(+1.03%) |
Jul 09, 2024 | 34.87 | 34.87 | 34.69 | 34.79 | 9,503 | +0.29(+0.84%) |
Jul 08, 2024 | 34.74 | 34.84 | 34.50 | 34.50 | 16,839 | -0.29(-0.83%) |
Jul 05, 2024 | 34.90 | 34.90 | 34.62 | 34.79 | 11,408 | -0.49(-1.39%) |
Jul 03, 2024 | 35.12 | 35.28 | 35.06 | 35.28 | 4,388 | +0.30(+0.86%) |
Jul 02, 2024 | 34.86 | 34.98 | 34.67 | 34.98 | 22,419 | +0.23(+0.65%) |
Jul 01, 2024 | 34.98 | 35.06 | 34.70 | 34.75 | 13,633 | -0.15(-0.42%) |
Jun 28, 2024 | 34.91 | 35.23 | 34.82 | 34.90 | 10,731 | -0.09(-0.26%) |
Jun 27, 2024 | 34.85 | 34.99 | 34.81 | 34.99 | 9,120 | +0.30(+0.86%) |
Jun 26, 2024 | 34.59 | 34.76 | 34.51 | 34.69 | 40,800 | +0.17(+0.51%) |
Jun 25, 2024 | 34.55 | 34.59 | 34.46 | 34.52 | 13,245 | +0.19(+0.57%) |
Jun 24, 2024 | 34.16 | 34.40 | 34.16 | 34.32 | 7,892 | +0.36(+1.06%) |
Jun 21, 2024 | 33.97 | 34.09 | 33.91 | 33.96 | 22,325 | -0.16(-0.47%) |
Jun 20, 2024 | 34.02 | 34.25 | 33.96 | 34.12 | 39,925 | +0.21(+0.62%) |
Jun 18, 2024 | 33.84 | 34.29 | 33.81 | 33.91 | 9,460 | +0.07(+0.21%) |
Jun 17, 2024 | 33.52 | 33.88 | 33.52 | 33.84 | 9,465 | +0.08(+0.24%) |
Jun 14, 2024 | 33.76 | 34.04 | 33.70 | 33.76 | 16,938 | +0.35(+1.04%) |
Jun 13, 2024 | 33.54 | 33.54 | 33.20 | 33.41 | 27,396 | -0.51(-1.50%) |
Jun 12, 2024 | 33.98 | 34.14 | 33.88 | 33.92 | 11,481 | +0.17(+0.50%) |
Jun 11, 2024 | 33.83 | 33.87 | 33.69 | 33.75 | 18,760 | -0.34(-0.99%) |
Jun 10, 2024 | 34.05 | 34.22 | 33.85 | 34.09 | 16,988 | +0.44(+1.30%) |
Jun 07, 2024 | 33.72 | 33.85 | 33.63 | 33.65 | 9,301 | +0.14(+0.42%) |
Jun 06, 2024 | 33.70 | 33.70 | 33.51 | 33.51 | 16,290 | -0.28(-0.83%) |
Jun 05, 2024 | 33.76 | 33.81 | 33.69 | 33.79 | 13,922 | +0.04(+0.12%) |
Jun 04, 2024 | 33.92 | 33.97 | 33.73 | 33.75 | 13,909 | -0.40(-1.17%) |