Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 06, 2024 | 32.98 | 32.99 | 32.48 | 32.48 | 1,160 | -0.55(-1.66%) |
Sep 05, 2024 | 33.17 | 33.17 | 32.97 | 33.03 | 2,377 | -0.14(-0.43%) |
Sep 04, 2024 | 33.39 | 33.39 | 33.11 | 33.17 | 1,634 | -0.01(-0.02%) |
Sep 03, 2024 | 33.70 | 33.70 | 33.18 | 33.18 | 5,913 | -0.88(-2.60%) |
Aug 30, 2024 | 33.81 | 34.06 | 33.66 | 34.06 | 527 | +0.37(+1.11%) |
Aug 29, 2024 | 34.00 | 34.00 | 33.69 | 33.69 | 269 | -0.05(-0.15%) |
Aug 28, 2024 | 33.67 | 33.74 | 33.67 | 33.74 | 748 | -0.18(-0.54%) |
Aug 27, 2024 | 33.88 | 33.92 | 33.88 | 33.92 | 693 | +0.09(+0.27%) |
Aug 26, 2024 | 33.81 | 33.93 | 33.81 | 33.83 | 2,677 | -0.12(-0.35%) |
Aug 23, 2024 | 33.90 | 33.95 | 33.90 | 33.95 | 427 | +0.40(+1.19%) |
Aug 22, 2024 | 33.87 | 33.87 | 33.55 | 33.55 | 123 | -0.32(-0.95%) |
Aug 21, 2024 | 33.78 | 33.87 | 33.78 | 33.87 | 1,228 | +0.14(+0.40%) |
Aug 20, 2024 | 33.73 | 33.84 | 33.72 | 33.73 | 1,191 | -0.02(-0.06%) |
Aug 19, 2024 | 33.46 | 33.76 | 33.46 | 33.76 | 1,470 | +0.33(+0.98%) |
Aug 16, 2024 | 33.29 | 33.46 | 33.29 | 33.43 | 7,412 | +0.07(+0.20%) |
Aug 15, 2024 | 33.34 | 33.41 | 33.34 | 33.36 | 629 | +0.49(+1.49%) |
Aug 14, 2024 | 32.65 | 32.87 | 32.65 | 32.87 | 793 | +0.15(+0.45%) |
Aug 13, 2024 | 32.44 | 32.72 | 32.44 | 32.72 | 289 | +0.56(+1.76%) |
Aug 12, 2024 | 32.40 | 32.40 | 32.16 | 32.16 | 2,985 | -0.02(-0.07%) |
Aug 09, 2024 | 32.35 | 32.60 | 31.99 | 32.18 | 2,257 | +0.23(+0.73%) |
Aug 08, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 350 | +0.76(+2.44%) |
Aug 07, 2024 | 31.96 | 31.96 | 31.19 | 31.19 | 1,160 | -0.26(-0.82%) |
Aug 06, 2024 | 31.44 | 31.87 | 31.44 | 31.45 | 3,174 | +0.41(+1.33%) |
Aug 05, 2024 | 31.05 | 31.12 | 30.98 | 31.03 | 5,738 | -0.97(-3.02%) |
Aug 02, 2024 | 32.14 | 32.14 | 31.85 | 32.00 | 3,805 | -0.71(-2.17%) |
Aug 01, 2024 | 33.32 | 33.32 | 32.56 | 32.71 | 1,875 | -0.41(-1.25%) |
Jul 31, 2024 | 33.02 | 33.18 | 33.02 | 33.12 | 1,435 | +0.48(+1.48%) |
Jul 30, 2024 | 32.63 | 32.64 | 32.63 | 32.64 | 361 | -0.17(-0.51%) |
Jul 29, 2024 | 32.81 | 32.93 | 32.73 | 32.81 | 1,460 | +0.06(+0.18%) |
Jul 26, 2024 | 32.97 | 32.99 | 32.75 | 32.75 | 4,208 | +0.22(+0.67%) |
Jul 25, 2024 | 32.66 | 32.66 | 32.53 | 32.53 | 301 | -0.20(-0.62%) |
Jul 24, 2024 | 33.00 | 33.00 | 32.73 | 32.73 | 455 | -0.81(-2.42%) |
Jul 23, 2024 | 33.63 | 33.69 | 33.54 | 33.54 | 1,223 | -0.03(-0.09%) |
Jul 22, 2024 | 33.46 | 33.61 | 33.40 | 33.57 | 3,365 | +0.36(+1.10%) |
Jul 19, 2024 | 33.23 | 33.25 | 33.20 | 33.21 | 1,435 | -0.18(-0.53%) |
Jul 18, 2024 | 33.63 | 33.63 | 33.37 | 33.39 | 1,792 | -0.32(-0.96%) |
Jul 17, 2024 | 33.82 | 33.82 | 33.71 | 33.71 | 112 | -0.55(-1.60%) |
Jul 16, 2024 | 34.15 | 34.26 | 34.15 | 34.26 | 910 | +0.18(+0.54%) |
Jul 15, 2024 | 34.19 | 34.20 | 34.07 | 34.07 | 846 | +0.16(+0.48%) |
Jul 12, 2024 | 33.92 | 34.16 | 33.91 | 33.91 | 1,690 | +0.08(+0.22%) |
Jul 11, 2024 | 33.96 | 33.96 | 33.81 | 33.83 | 807 | -0.35(-1.01%) |
Jul 10, 2024 | 33.97 | 34.18 | 33.96 | 34.18 | 1,485 | +0.29(+0.86%) |
Jul 09, 2024 | 33.91 | 33.91 | 33.89 | 33.89 | 333 | +0.08(+0.23%) |
Jul 08, 2024 | 33.80 | 33.81 | 33.80 | 33.81 | 677 | -0.01(-0.03%) |
Jul 05, 2024 | 33.63 | 33.82 | 33.63 | 33.82 | 444 | +0.23(+0.69%) |
Jul 03, 2024 | 33.48 | 33.59 | 33.48 | 33.59 | 358 | +0.15(+0.44%) |
Jul 02, 2024 | 33.09 | 33.44 | 33.09 | 33.44 | 670 | +0.20(+0.60%) |