Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 33.27 | 33.34 | 32.87 | 32.95 | 69,203 | -0.23(-0.68%) |
Aug 23, 2024 | 32.94 | 33.25 | 32.70 | 33.17 | 2,996 | +0.78(+2.41%) |
Aug 22, 2024 | 32.66 | 32.66 | 32.39 | 32.39 | 1,303 | -0.52(-1.59%) |
Aug 21, 2024 | 32.83 | 33.00 | 32.62 | 32.92 | 1,976 | +0.34(+1.05%) |
Aug 20, 2024 | 32.89 | 32.89 | 32.57 | 32.57 | 4,706 | -0.26(-0.78%) |
Aug 19, 2024 | 32.56 | 32.83 | 32.52 | 32.83 | 2,757 | +0.38(+1.19%) |
Aug 16, 2024 | 32.44 | 32.55 | 32.29 | 32.45 | 2,976 | -0.09(-0.26%) |
Aug 15, 2024 | 32.59 | 32.70 | 32.53 | 32.53 | 8,719 | +0.42(+1.29%) |
Aug 14, 2024 | 32.29 | 32.29 | 32.12 | 32.12 | 3,674 | -0.06(-0.20%) |
Aug 13, 2024 | 32.03 | 32.25 | 31.98 | 32.18 | 2,754 | +0.52(+1.65%) |
Aug 12, 2024 | 31.64 | 31.79 | 31.62 | 31.66 | 1,014 | -0.08(-0.25%) |
Aug 09, 2024 | 31.61 | 31.84 | 31.61 | 31.74 | 3,510 | +0.06(+0.18%) |
Aug 08, 2024 | 31.31 | 31.68 | 31.18 | 31.68 | 4,024 | +0.55(+1.77%) |
Aug 07, 2024 | 31.46 | 31.76 | 31.00 | 31.13 | 3,730 | +0.43(+1.40%) |
Aug 06, 2024 | 30.52 | 31.03 | 30.52 | 30.70 | 6,002 | +0.71(+2.38%) |
Aug 05, 2024 | 29.16 | 30.25 | 29.00 | 29.99 | 16,837 | -0.90(-2.92%) |
Aug 02, 2024 | 31.33 | 31.33 | 30.76 | 30.89 | 16,116 | -1.12(-3.50%) |
Aug 01, 2024 | 33.11 | 33.11 | 31.75 | 32.01 | 5,071 | -1.06(-3.22%) |
Jul 31, 2024 | 33.05 | 33.50 | 32.82 | 33.07 | 7,208 | +1.06(+3.30%) |
Jul 30, 2024 | 32.38 | 32.38 | 31.81 | 32.02 | 3,237 | -0.12(-0.37%) |
Jul 29, 2024 | 32.85 | 32.85 | 32.05 | 32.14 | 9,522 | -0.25(-0.77%) |
Jul 26, 2024 | 32.16 | 32.50 | 32.16 | 32.39 | 5,409 | +0.52(+1.62%) |
Jul 25, 2024 | 32.19 | 32.22 | 31.45 | 31.87 | 147,918 | -0.57(-1.77%) |
Jul 24, 2024 | 33.26 | 33.26 | 32.45 | 32.45 | 6,443 | -1.08(-3.22%) |
Jul 23, 2024 | 33.00 | 33.61 | 33.00 | 33.53 | 3,371 | +0.24(+0.72%) |
Jul 22, 2024 | 33.22 | 33.29 | 33.07 | 33.29 | 5,874 | +0.29(+0.87%) |
Jul 19, 2024 | 33.24 | 33.24 | 33.00 | 33.00 | 3,861 | -0.34(-1.03%) |
Jul 18, 2024 | 33.96 | 33.96 | 33.17 | 33.34 | 13,372 | -0.45(-1.32%) |
Jul 17, 2024 | 34.77 | 34.77 | 33.79 | 33.79 | 7,249 | -1.18(-3.36%) |
Jul 16, 2024 | 34.94 | 35.04 | 34.76 | 34.97 | 6,353 | +0.23(+0.66%) |
Jul 15, 2024 | 35.29 | 35.29 | 34.74 | 34.74 | 18,797 | -0.36(-1.04%) |
Jul 12, 2024 | 34.67 | 35.18 | 34.43 | 35.10 | 10,685 | +0.66(+1.91%) |
Jul 11, 2024 | 34.38 | 34.59 | 34.38 | 34.44 | 7,993 | +0.19(+0.56%) |
Jul 10, 2024 | 33.72 | 34.25 | 33.72 | 34.25 | 21,526 | +0.65(+1.94%) |
Jul 09, 2024 | 33.60 | 33.80 | 33.58 | 33.60 | 11,087 | -0.07(-0.20%) |
Jul 08, 2024 | 33.62 | 33.74 | 33.55 | 33.67 | 5,614 | +0.12(+0.35%) |
Jul 05, 2024 | 33.72 | 33.72 | 33.31 | 33.55 | 8,590 | -0.01(-0.04%) |
Jul 03, 2024 | 33.18 | 33.63 | 33.18 | 33.56 | 2,554 | +0.57(+1.74%) |
Jul 02, 2024 | 33.05 | 33.08 | 32.87 | 32.99 | 6,065 | +0.00(+0.01%) |
Jul 01, 2024 | 33.45 | 33.45 | 32.98 | 32.99 | 7,078 | -0.09(-0.27%) |
Jun 28, 2024 | 33.58 | 33.58 | 33.00 | 33.07 | 6,255 | -0.33(-0.99%) |
Jun 27, 2024 | 33.57 | 33.77 | 33.20 | 33.40 | 7,476 | +0.06(+0.19%) |
Jun 26, 2024 | 33.55 | 33.55 | 33.27 | 33.34 | 4,452 | -0.26(-0.78%) |
Jun 25, 2024 | 33.53 | 33.65 | 33.41 | 33.60 | 6,274 | +0.18(+0.55%) |
Jun 24, 2024 | 33.57 | 33.66 | 33.33 | 33.42 | 4,223 | +0.00(+0.01%) |
Jun 21, 2024 | 33.35 | 33.44 | 33.28 | 33.42 | 3,813 | -0.18(-0.55%) |
Jun 20, 2024 | 33.82 | 34.04 | 33.39 | 33.60 | 8,488 | -0.02(-0.05%) |
Jun 18, 2024 | 33.10 | 33.64 | 33.10 | 33.62 | 4,553 | +0.55(+1.66%) |
Jun 17, 2024 | 32.92 | 33.15 | 32.71 | 33.07 | 12,399 | +0.02(+0.05%) |
Jun 14, 2024 | 33.01 | 33.13 | 32.96 | 33.05 | 7,863 | -0.41(-1.22%) |
Jun 13, 2024 | 33.50 | 33.53 | 33.18 | 33.46 | 4,646 | -0.12(-0.34%) |
Jun 12, 2024 | 33.60 | 33.77 | 33.50 | 33.58 | 3,418 | +0.38(+1.15%) |
Jun 11, 2024 | 33.26 | 33.28 | 33.01 | 33.19 | 2,535 | -0.24(-0.71%) |
Jun 10, 2024 | 32.74 | 33.53 | 32.74 | 33.43 | 8,894 | +0.69(+2.12%) |
Jun 07, 2024 | 33.23 | 33.23 | 32.73 | 32.74 | 6,518 | -0.50(-1.49%) |
Jun 06, 2024 | 33.47 | 33.59 | 33.04 | 33.23 | 74,024 | -0.17(-0.50%) |
Jun 05, 2024 | 33.14 | 33.45 | 33.00 | 33.40 | 20,677 | +0.40(+1.21%) |
Jun 04, 2024 | 33.42 | 33.42 | 32.78 | 33.00 | 4,613 | -0.48(-1.44%) |