Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 34.64 | 34.78 | 34.60 | 34.78 | 2,602 | +0.18(+0.53%) |
Aug 15, 2024 | 34.74 | 34.74 | 34.60 | 34.60 | 8,591 | +0.26(+0.77%) |
Aug 14, 2024 | 34.16 | 34.38 | 34.16 | 34.33 | 1,165 | +0.21(+0.61%) |
Aug 13, 2024 | 33.97 | 34.12 | 33.78 | 34.12 | 1,321 | +0.17(+0.51%) |
Aug 12, 2024 | 34.21 | 34.21 | 33.89 | 33.95 | 1,507 | -0.17(-0.50%) |
Aug 09, 2024 | 34.14 | 34.16 | 34.12 | 34.12 | 1,800 | -0.04(-0.13%) |
Aug 08, 2024 | 33.75 | 34.16 | 33.75 | 34.16 | 633 | +0.49(+1.44%) |
Aug 07, 2024 | 34.19 | 34.33 | 33.68 | 33.68 | 1,791 | -0.16(-0.47%) |
Aug 06, 2024 | 33.70 | 34.16 | 33.70 | 33.84 | 4,821 | +0.34(+1.01%) |
Aug 05, 2024 | 33.78 | 33.78 | 33.49 | 33.50 | 3,302 | -0.76(-2.21%) |
Aug 02, 2024 | 34.18 | 34.26 | 34.18 | 34.26 | 1,048 | -0.39(-1.13%) |
Aug 01, 2024 | 34.95 | 35.21 | 34.51 | 34.65 | 5,147 | -0.21(-0.60%) |
Jul 31, 2024 | 34.94 | 35.00 | 34.85 | 34.85 | 854 | -0.04(-0.11%) |
Jul 30, 2024 | 34.60 | 34.89 | 34.60 | 34.89 | 1,132 | +0.27(+0.78%) |
Jul 29, 2024 | 34.66 | 34.66 | 34.45 | 34.62 | 4,270 | +0.09(+0.26%) |
Jul 26, 2024 | 34.11 | 34.53 | 34.11 | 34.53 | 8,186 | +0.40(+1.16%) |
Jul 25, 2024 | 33.91 | 34.24 | 33.91 | 34.14 | 633 | +0.31(+0.90%) |
Jul 24, 2024 | 33.91 | 33.91 | 33.83 | 33.83 | 3,013 | -0.09(-0.27%) |
Jul 23, 2024 | 34.17 | 34.17 | 33.92 | 33.92 | 5,454 | -0.33(-0.96%) |
Jul 22, 2024 | 34.16 | 34.25 | 34.13 | 34.25 | 1,092 | +0.12(+0.35%) |
Jul 19, 2024 | 34.43 | 34.43 | 34.10 | 34.13 | 1,814 | -0.35(-1.02%) |
Jul 18, 2024 | 34.80 | 34.84 | 34.45 | 34.48 | 6,225 | -0.22(-0.64%) |
Jul 17, 2024 | 34.37 | 34.78 | 34.37 | 34.70 | 1,164 | +0.30(+0.86%) |
Jul 16, 2024 | 34.22 | 34.41 | 34.18 | 34.41 | 3,133 | +0.54(+1.58%) |
Jul 15, 2024 | 33.72 | 33.99 | 33.72 | 33.87 | 2,165 | +0.18(+0.53%) |
Jul 12, 2024 | 33.51 | 33.76 | 33.51 | 33.69 | 1,956 | +0.30(+0.89%) |
Jul 11, 2024 | 32.97 | 33.42 | 32.97 | 33.39 | 1,774 | +0.43(+1.31%) |
Jul 10, 2024 | 32.77 | 32.96 | 32.77 | 32.96 | 11,565 | +0.20(+0.60%) |
Jul 09, 2024 | 32.75 | 32.83 | 32.75 | 32.76 | 1,404 | -0.10(-0.31%) |
Jul 08, 2024 | 32.95 | 32.95 | 32.87 | 32.87 | 2,874 | -0.04(-0.12%) |
Jul 05, 2024 | 32.78 | 32.90 | 32.73 | 32.90 | 2,908 | -0.09(-0.27%) |
Jul 03, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 254 | -0.04(-0.11%) |
Jul 02, 2024 | 32.87 | 33.03 | 32.87 | 33.03 | 6,899 | +0.10(+0.32%) |
Jul 01, 2024 | 33.29 | 33.29 | 32.89 | 32.93 | 6,149 | -0.27(-0.81%) |
Jun 28, 2024 | 33.14 | 33.20 | 33.06 | 33.20 | 12,552 | +0.10(+0.30%) |
Jun 27, 2024 | 33.12 | 33.14 | 33.10 | 33.10 | 957 | -0.11(-0.33%) |
Jun 26, 2024 | 33.24 | 33.24 | 33.09 | 33.21 | 522 | -0.20(-0.60%) |
Jun 25, 2024 | 33.46 | 33.46 | 33.31 | 33.41 | 2,503 | -0.27(-0.81%) |
Jun 24, 2024 | 33.38 | 33.75 | 33.38 | 33.68 | 973 | +0.35(+1.05%) |
Jun 21, 2024 | 33.32 | 33.33 | 33.32 | 33.33 | 839 | +0.03(+0.08%) |
Jun 20, 2024 | 33.33 | 33.38 | 33.25 | 33.30 | 2,141 | +0.14(+0.41%) |
Jun 18, 2024 | 33.01 | 33.18 | 33.01 | 33.17 | 1,294 | +0.12(+0.37%) |
Jun 17, 2024 | 32.74 | 33.04 | 32.74 | 33.04 | 1,659 | +0.30(+0.93%) |
Jun 14, 2024 | 32.82 | 32.82 | 32.74 | 32.74 | 835 | -0.28(-0.84%) |
Jun 13, 2024 | 33.04 | 33.04 | 32.84 | 33.02 | 1,618 | -0.07(-0.20%) |
Jun 12, 2024 | 33.42 | 33.42 | 33.08 | 33.08 | 982 | -0.05(-0.16%) |
Jun 11, 2024 | 33.08 | 33.14 | 32.98 | 33.14 | 1,023 | -0.09(-0.29%) |
Jun 10, 2024 | 33.20 | 33.28 | 33.09 | 33.23 | 4,476 | -0.00(-0.01%) |
Jun 07, 2024 | 33.09 | 33.35 | 33.09 | 33.23 | 1,610 | +0.02(+0.07%) |
Jun 06, 2024 | 33.34 | 33.34 | 33.15 | 33.21 | 3,167 | -0.06(-0.17%) |
Jun 05, 2024 | 33.13 | 33.27 | 33.02 | 33.27 | 1,750 | +0.09(+0.26%) |
Jun 04, 2024 | 33.11 | 33.21 | 33.11 | 33.18 | 2,164 | -0.03(-0.10%) |