Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2024 | 33.02 | 33.06 | 33.01 | 33.06 | 1,609 | -0.16(-0.50%) |
Aug 27, 2024 | 33.22 | 33.23 | 33.22 | 33.22 | 2,383 | +0.07(+0.21%) |
Aug 26, 2024 | 33.31 | 33.31 | 33.15 | 33.15 | 7,823 | -0.17(-0.51%) |
Aug 23, 2024 | 33.08 | 33.32 | 33.08 | 33.32 | 33,600 | +0.36(+1.08%) |
Aug 22, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32 | -0.46(-1.37%) |
Aug 21, 2024 | 33.24 | 33.42 | 33.24 | 33.42 | 8,500 | +0.24(+0.72%) |
Aug 20, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 1 | -0.17(-0.50%) |
Aug 19, 2024 | 33.13 | 33.35 | 33.13 | 33.35 | 607 | +0.34(+1.03%) |
Aug 16, 2024 | 32.96 | 33.05 | 32.96 | 33.01 | 3,303 | +0.08(+0.26%) |
Aug 15, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 14 | +0.60(+1.84%) |
Aug 14, 2024 | 32.18 | 32.33 | 32.18 | 32.33 | 4,908 | +0.08(+0.25%) |
Aug 13, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 206 | +0.60(+1.90%) |
Aug 12, 2024 | 31.73 | 31.73 | 31.62 | 31.65 | 1,160 | -0.01(-0.03%) |
Aug 09, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 100 | -0.01(-0.04%) |
Aug 08, 2024 | 31.56 | 31.73 | 31.56 | 31.67 | 15,050 | +0.84(+2.72%) |
Aug 07, 2024 | 30.95 | 30.95 | 30.83 | 30.83 | 381 | -0.39(-1.24%) |
Aug 06, 2024 | 31.01 | 31.22 | 31.01 | 31.22 | 169 | +0.55(+1.78%) |
Aug 05, 2024 | 30.10 | 30.79 | 30.10 | 30.68 | 5,440 | -0.82(-2.61%) |
Aug 02, 2024 | 31.56 | 31.56 | 31.26 | 31.50 | 2,751 | -0.68(-2.10%) |
Aug 01, 2024 | 32.38 | 32.40 | 32.17 | 32.17 | 6,114 | -0.77(-2.33%) |
Jul 31, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 14 | +0.57(+1.75%) |
Jul 30, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 0 | -0.04(-0.12%) |
Jul 29, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 12 | +0.23(+0.73%) |
Jul 26, 2024 | 32.23 | 32.23 | 32.10 | 32.18 | 487 | -0.22(-0.67%) |
Jul 25, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 0 | +0.06(+0.18%) |
Jul 24, 2024 | 32.61 | 32.63 | 32.34 | 32.34 | 5,702 | -0.81(-2.44%) |
Jul 23, 2024 | 33.15 | 33.15 | 33.15 | 33.15 | 20 | -0.06(-0.18%) |
Jul 22, 2024 | 33.03 | 33.21 | 33.03 | 33.21 | 259 | +0.54(+1.64%) |
Jul 19, 2024 | 32.88 | 32.88 | 32.68 | 32.68 | 5,173 | -0.29(-0.88%) |
Jul 18, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 8 | -0.31(-0.92%) |
Jul 17, 2024 | 33.49 | 33.49 | 33.27 | 33.27 | 1,143 | -0.65(-1.93%) |
Jul 16, 2024 | 33.76 | 33.93 | 33.76 | 33.93 | 274 | +0.36(+1.07%) |
Jul 15, 2024 | 33.58 | 33.58 | 33.49 | 33.57 | 11,119 | +0.16(+0.47%) |
Jul 12, 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 100 | +0.26(+0.79%) |
Jul 11, 2024 | 33.18 | 33.18 | 33.13 | 33.15 | 11,453 | -0.18(-0.54%) |
Jul 10, 2024 | 33.18 | 33.33 | 33.18 | 33.33 | 1,806 | +0.24(+0.72%) |
Jul 09, 2024 | 33.18 | 33.18 | 33.09 | 33.09 | 3,612 | -0.15(-0.46%) |
Jul 08, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 4 | -0.07(-0.21%) |
Jul 05, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 100 | +0.08(+0.24%) |
Jul 03, 2024 | 33.14 | 33.24 | 33.12 | 33.23 | 18,976 | +0.18(+0.53%) |
Jul 02, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 52 | +0.22(+0.67%) |
Jul 01, 2024 | 32.85 | 32.86 | 32.84 | 32.84 | 1,983 | -0.03(-0.09%) |
Jun 28, 2024 | 33.04 | 33.06 | 32.87 | 32.87 | 8,817 | -0.09(-0.26%) |
Jun 27, 2024 | 32.97 | 32.97 | 32.95 | 32.95 | 2,997 | +0.09(+0.29%) |
Jun 26, 2024 | 32.77 | 32.86 | 32.68 | 32.86 | 4,641 | +0.10(+0.32%) |
Jun 25, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 6 | +0.14(+0.42%) |
Jun 24, 2024 | 32.70 | 32.74 | 32.62 | 32.62 | 6,896 | -0.29(-0.87%) |
Jun 21, 2024 | 32.85 | 32.91 | 32.80 | 32.91 | 2,110 | +0.14(+0.41%) |
Jun 20, 2024 | 32.87 | 32.87 | 32.77 | 32.77 | 8,244 | -0.15(-0.45%) |
Jun 18, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 100 | +0.13(+0.40%) |
Jun 17, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 168 | +0.24(+0.74%) |
Jun 14, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 100 | -0.11(-0.35%) |
Jun 13, 2024 | 32.67 | 32.67 | 32.61 | 32.66 | 4,940 | -0.28(-0.86%) |
Jun 12, 2024 | 32.89 | 33.04 | 32.82 | 32.94 | 4,035 | +0.35(+1.09%) |
Jun 11, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 0 | +0.00(+0.02%) |
Jun 10, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 3 | +0.15(+0.45%) |
Jun 07, 2024 | 32.47 | 32.47 | 32.44 | 32.44 | 3,869 | -0.18(-0.55%) |
Jun 06, 2024 | 32.54 | 32.62 | 32.54 | 32.62 | 385 | +0.02(+0.06%) |
Jun 05, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 7 | +0.41(+1.28%) |
Jun 04, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 7 | +0.05(+0.14%) |