Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 34.54 | 34.64 | 34.49 | 34.58 | 70,865 | -0.00(-0.01%) |
Aug 20, 2024 | 34.75 | 34.75 | 34.48 | 34.58 | 10,204 | -0.01(-0.03%) |
Aug 19, 2024 | 34.44 | 34.59 | 34.43 | 34.59 | 4,267 | +0.04(+0.12%) |
Aug 16, 2024 | 34.33 | 34.55 | 34.33 | 34.55 | 12,103 | +0.25(+0.73%) |
Aug 15, 2024 | 34.02 | 34.35 | 34.02 | 34.30 | 4,203 | +0.24(+0.72%) |
Aug 14, 2024 | 34.07 | 34.11 | 34.03 | 34.05 | 1,077 | +0.02(+0.04%) |
Aug 13, 2024 | 33.82 | 34.04 | 33.82 | 34.04 | 4,232 | +0.39(+1.16%) |
Aug 12, 2024 | 33.54 | 33.84 | 33.54 | 33.65 | 6,424 | +0.01(+0.03%) |
Aug 09, 2024 | 33.28 | 33.64 | 33.28 | 33.64 | 5,871 | +0.42(+1.26%) |
Aug 08, 2024 | 33.15 | 33.41 | 33.06 | 33.22 | 23,729 | +0.11(+0.33%) |
Aug 07, 2024 | 33.41 | 33.43 | 33.11 | 33.11 | 7,050 | -0.09(-0.27%) |
Aug 06, 2024 | 32.95 | 33.42 | 32.81 | 33.20 | 13,148 | +0.54(+1.65%) |
Aug 05, 2024 | 32.22 | 32.90 | 32.22 | 32.66 | 36,990 | -0.66(-1.98%) |
Aug 02, 2024 | 33.49 | 33.77 | 33.15 | 33.32 | 25,858 | -0.58(-1.71%) |
Aug 01, 2024 | 34.48 | 34.48 | 33.79 | 33.90 | 3,932 | -0.15(-0.44%) |
Jul 31, 2024 | 33.93 | 34.45 | 33.93 | 34.05 | 14,957 | +0.14(+0.41%) |
Jul 30, 2024 | 34.00 | 34.11 | 33.83 | 33.91 | 9,266 | -0.13(-0.38%) |
Jul 29, 2024 | 33.91 | 34.17 | 33.91 | 34.04 | 10,331 | -0.02(-0.06%) |
Jul 26, 2024 | 34.03 | 34.24 | 33.90 | 34.06 | 3,154 | +0.03(+0.09%) |
Jul 25, 2024 | 34.42 | 34.42 | 33.81 | 34.03 | 12,777 | -0.21(-0.61%) |
Jul 24, 2024 | 34.78 | 34.78 | 34.07 | 34.24 | 2,853 | -0.46(-1.33%) |
Jul 23, 2024 | 34.73 | 34.73 | 34.52 | 34.70 | 2,595 | +0.14(+0.41%) |
Jul 22, 2024 | 34.77 | 34.77 | 34.32 | 34.56 | 6,397 | +0.44(+1.29%) |
Jul 19, 2024 | 34.93 | 34.93 | 34.05 | 34.12 | 45,840 | -0.02(-0.06%) |
Jul 18, 2024 | 34.41 | 34.54 | 34.14 | 34.14 | 10,106 | -0.42(-1.21%) |
Jul 17, 2024 | 34.66 | 34.82 | 34.56 | 34.56 | 3,065 | -0.42(-1.20%) |
Jul 16, 2024 | 34.48 | 35.00 | 34.48 | 34.98 | 10,092 | +0.20(+0.57%) |
Jul 15, 2024 | 35.16 | 35.16 | 34.66 | 34.78 | 3,314 | +0.17(+0.49%) |
Jul 12, 2024 | 34.46 | 34.67 | 34.46 | 34.61 | 11,237 | +0.19(+0.55%) |
Jul 11, 2024 | 34.40 | 34.42 | 34.05 | 34.42 | 10,291 | +0.37(+1.09%) |
Jul 10, 2024 | 33.85 | 34.09 | 33.85 | 34.05 | 6,657 | +0.18(+0.53%) |
Jul 09, 2024 | 33.93 | 34.14 | 33.84 | 33.87 | 9,279 | -0.13(-0.38%) |
Jul 08, 2024 | 33.85 | 34.07 | 33.85 | 34.00 | 4,295 | +0.03(+0.09%) |
Jul 05, 2024 | 33.86 | 33.97 | 33.83 | 33.97 | 4,086 | +0.18(+0.53%) |
Jul 03, 2024 | 33.51 | 33.83 | 33.51 | 33.79 | 4,648 | +0.03(+0.09%) |
Jul 02, 2024 | 33.70 | 33.83 | 33.62 | 33.76 | 29,744 | -0.06(-0.18%) |
Jul 01, 2024 | 33.78 | 33.88 | 33.67 | 33.82 | 31,599 | -0.02(-0.06%) |
Jun 28, 2024 | 33.80 | 34.08 | 33.76 | 33.84 | 236,314 | +0.03(+0.09%) |
Jun 27, 2024 | 33.72 | 33.93 | 33.72 | 33.81 | 7,745 | +0.06(+0.18%) |
Jun 26, 2024 | 33.51 | 33.89 | 33.51 | 33.75 | 5,468 | -0.01(-0.03%) |
Jun 25, 2024 | 34.24 | 34.24 | 33.61 | 33.76 | 12,356 | +0.16(+0.47%) |
Jun 24, 2024 | 33.43 | 33.74 | 33.43 | 33.60 | 3,111 | +0.01(+0.03%) |
Jun 21, 2024 | 33.25 | 33.64 | 33.25 | 33.59 | 7,262 | +0.04(+0.12%) |
Jun 20, 2024 | 33.51 | 33.62 | 33.49 | 33.55 | 6,438 | -0.02(-0.06%) |
Jun 18, 2024 | 33.55 | 33.70 | 33.55 | 33.57 | 21,218 | -0.12(-0.36%) |
Jun 17, 2024 | 33.55 | 33.69 | 33.51 | 33.69 | 4,812 | +0.17(+0.50%) |
Jun 14, 2024 | 33.60 | 33.60 | 33.42 | 33.52 | 3,845 | -0.14(-0.41%) |
Jun 13, 2024 | 33.82 | 33.90 | 33.66 | 33.66 | 5,271 | -0.24(-0.71%) |
Jun 12, 2024 | 33.77 | 34.00 | 33.77 | 33.90 | 3,885 | +0.23(+0.68%) |
Jun 11, 2024 | 33.89 | 33.89 | 33.45 | 33.67 | 7,558 | +0.06(+0.18%) |
Jun 10, 2024 | 33.33 | 33.72 | 33.33 | 33.61 | 4,349 | +0.10(+0.30%) |
Jun 07, 2024 | 33.36 | 33.69 | 33.36 | 33.51 | 2,456 | -0.10(-0.30%) |
Jun 06, 2024 | 33.59 | 33.86 | 33.59 | 33.61 | 6,170 | -0.11(-0.33%) |
Jun 05, 2024 | 33.56 | 33.82 | 33.56 | 33.72 | 9,239 | +0.21(+0.63%) |
Jun 04, 2024 | 33.56 | 33.62 | 33.49 | 33.51 | 12,851 | -0.06(-0.18%) |