Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 27, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 4 | +0.05(+0.15%) |
Aug 26, 2024 | 34.20 | 34.20 | 34.07 | 34.12 | 830 | -0.11(-0.33%) |
Aug 23, 2024 | 34.11 | 34.24 | 34.11 | 34.24 | 3,932 | +0.23(+0.68%) |
Aug 22, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 146 | -0.06(-0.19%) |
Aug 21, 2024 | 34.01 | 34.07 | 34.01 | 34.07 | 2,455 | +0.05(+0.15%) |
Aug 20, 2024 | 33.97 | 34.02 | 33.97 | 34.02 | 6,975 | +0.05(+0.16%) |
Aug 19, 2024 | 33.89 | 33.99 | 33.89 | 33.97 | 842,821 | +0.03(+0.09%) |
Aug 16, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 100 | +0.14(+0.41%) |
Aug 15, 2024 | 33.77 | 33.80 | 33.77 | 33.80 | 3,976 | +0.03(+0.08%) |
Aug 14, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 61 | +0.11(+0.31%) |
Aug 13, 2024 | 33.60 | 33.67 | 33.60 | 33.67 | 249 | +0.17(+0.50%) |
Aug 12, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 102 | +0.01(+0.02%) |
Aug 09, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 100 | +0.05(+0.15%) |
Aug 08, 2024 | 33.43 | 33.44 | 33.43 | 33.44 | 293 | +0.12(+0.36%) |
Aug 07, 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 14 | -0.02(-0.05%) |
Aug 06, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 324 | +0.29(+0.89%) |
Aug 05, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 43 | -0.33(-0.99%) |
Aug 02, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 100 | -0.14(-0.43%) |
Aug 01, 2024 | 33.60 | 33.60 | 33.52 | 33.52 | 273 | -0.32(-0.95%) |
Jul 31, 2024 | 33.81 | 33.84 | 33.81 | 33.84 | 1,506 | +0.15(+0.45%) |
Jul 30, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 42 | +0.13(+0.39%) |
Jul 29, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 3 | -0.04(-0.13%) |
Jul 26, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 100 | +0.12(+0.34%) |
Jul 25, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 83 | +0.05(+0.15%) |
Jul 24, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 3 | -0.10(-0.30%) |
Jul 23, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 3 | +0.04(+0.12%) |
Jul 22, 2024 | 33.49 | 34.73 | 33.49 | 33.49 | 411 | +0.07(+0.22%) |
Jul 19, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 132 | +0.07(+0.21%) |
Jul 18, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 6 | -0.06(-0.18%) |
Jul 17, 2024 | 33.40 | 33.41 | 33.33 | 33.41 | 530 | -0.02(-0.06%) |
Jul 16, 2024 | 33.39 | 33.52 | 33.31 | 33.43 | 2,710 | +0.17(+0.52%) |
Jul 15, 2024 | 33.25 | 33.26 | 33.17 | 33.26 | 2,274 | -0.04(-0.13%) |
Jul 12, 2024 | 33.16 | 33.30 | 33.16 | 33.30 | 310 | +0.10(+0.29%) |
Jul 11, 2024 | 33.14 | 33.20 | 33.14 | 33.20 | 409 | +0.14(+0.43%) |
Jul 10, 2024 | 33.07 | 33.07 | 33.06 | 33.06 | 146 | +0.06(+0.18%) |
Jul 09, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 7 | +0.06(+0.18%) |
Jul 08, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 40 | -0.08(-0.24%) |
Jul 05, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 100 | +0.13(+0.40%) |
Jul 03, 2024 | 32.78 | 32.89 | 32.76 | 32.89 | 581 | +0.10(+0.30%) |
Jul 02, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 42 | +0.10(+0.30%) |
Jul 01, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 3 | -0.02(-0.07%) |
Jun 28, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 100 | -0.09(-0.27%) |
Jun 27, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 167 | +0.07(+0.20%) |
Jun 26, 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 1 | -0.06(-0.20%) |
Jun 25, 2024 | 32.85 | 32.86 | 32.80 | 32.80 | 741 | +0.01(+0.02%) |
Jun 24, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 2 | -0.06(-0.18%) |
Jun 21, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 100 | +0.09(+0.28%) |
Jun 20, 2024 | 32.79 | 32.79 | 32.72 | 32.76 | 422 | -0.07(-0.23%) |
Jun 18, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 157 | +0.15(+0.46%) |
Jun 17, 2024 | 32.65 | 32.70 | 32.65 | 32.69 | 217 | +0.05(+0.17%) |
Jun 14, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 185 | -0.22(-0.66%) |
Jun 13, 2024 | 32.84 | 32.85 | 32.78 | 32.85 | 250 | -0.03(-0.09%) |
Jun 12, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 0 | +0.18(+0.56%) |
Jun 11, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 3 | +0.06(+0.20%) |
Jun 10, 2024 | 32.71 | 32.71 | 32.63 | 32.63 | 423 | -0.05(-0.17%) |
Jun 07, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 100 | -0.06(-0.20%) |
Jun 06, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 21 | -0.03(-0.11%) |
Jun 05, 2024 | 32.80 | 32.80 | 32.73 | 32.78 | 371 | +0.10(+0.30%) |
Jun 04, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 6 | +0.06(+0.18%) |