Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2024 | 33.17 | 33.17 | 32.94 | 32.97 | 122,761 | -0.22(-0.66%) |
Aug 19, 2024 | 32.96 | 33.21 | 32.96 | 33.19 | 46,079 | +0.22(+0.67%) |
Aug 16, 2024 | 32.79 | 33.01 | 32.79 | 32.97 | 25,880 | +0.07(+0.21%) |
Aug 15, 2024 | 32.67 | 32.93 | 32.63 | 32.90 | 101,045 | +0.67(+2.08%) |
Aug 14, 2024 | 32.30 | 32.31 | 32.12 | 32.23 | 23,990 | +0.02(+0.06%) |
Aug 13, 2024 | 31.90 | 32.25 | 31.82 | 32.21 | 21,835 | +0.51(+1.61%) |
Aug 12, 2024 | 31.97 | 31.97 | 31.67 | 31.70 | 28,844 | -0.26(-0.81%) |
Aug 09, 2024 | 32.06 | 32.06 | 31.76 | 31.96 | 51,714 | -0.01(-0.03%) |
Aug 08, 2024 | 31.51 | 31.98 | 31.51 | 31.97 | 59,567 | +0.71(+2.27%) |
Aug 07, 2024 | 32.02 | 32.06 | 31.26 | 31.26 | 20,643 | -0.39(-1.23%) |
Aug 06, 2024 | 31.59 | 32.08 | 31.38 | 31.65 | 81,385 | +0.26(+0.83%) |
Aug 05, 2024 | 30.97 | 31.68 | 30.97 | 31.39 | 204,714 | -0.89(-2.76%) |
Aug 02, 2024 | 32.64 | 32.64 | 32.03 | 32.28 | 34,962 | -0.91(-2.74%) |
Aug 01, 2024 | 33.85 | 34.03 | 32.96 | 33.19 | 36,887 | -0.67(-1.98%) |
Jul 31, 2024 | 34.03 | 34.26 | 33.77 | 33.86 | 58,101 | +0.13(+0.39%) |
Jul 30, 2024 | 33.50 | 33.73 | 33.49 | 33.73 | 43,632 | +0.32(+0.96%) |
Jul 29, 2024 | 33.51 | 33.51 | 33.28 | 33.41 | 77,567 | +0.04(+0.12%) |
Jul 26, 2024 | 33.14 | 33.41 | 33.11 | 33.37 | 72,696 | +0.60(+1.83%) |
Jul 25, 2024 | 32.58 | 33.26 | 32.54 | 32.77 | 100,735 | +0.23(+0.71%) |
Jul 24, 2024 | 32.87 | 33.08 | 32.54 | 32.54 | 76,895 | -0.53(-1.60%) |
Jul 23, 2024 | 33.18 | 33.22 | 32.99 | 33.07 | 120,598 | -0.17(-0.51%) |
Jul 22, 2024 | 33.01 | 33.24 | 32.65 | 33.24 | 99,601 | +0.44(+1.34%) |
Jul 19, 2024 | 33.10 | 33.10 | 32.73 | 32.80 | 38,677 | -0.31(-0.94%) |
Jul 18, 2024 | 33.36 | 33.87 | 33.11 | 33.11 | 251,449 | -0.45(-1.34%) |
Jul 17, 2024 | 33.54 | 33.83 | 33.51 | 33.56 | 860,345 | -0.28(-0.83%) |
Jul 16, 2024 | 33.17 | 33.84 | 33.17 | 33.84 | 310,377 | +0.81(+2.45%) |
Jul 15, 2024 | 32.98 | 33.17 | 32.85 | 33.03 | 113,635 | +0.15(+0.46%) |
Jul 12, 2024 | 32.67 | 33.01 | 32.66 | 32.88 | 45,123 | +0.39(+1.20%) |
Jul 11, 2024 | 32.05 | 32.54 | 32.05 | 32.49 | 50,359 | +0.66(+2.07%) |
Jul 10, 2024 | 31.64 | 31.84 | 31.60 | 31.83 | 85,587 | +0.22(+0.71%) |
Jul 09, 2024 | 31.67 | 31.80 | 31.58 | 31.61 | 49,896 | -0.11(-0.36%) |
Jul 08, 2024 | 31.74 | 31.85 | 31.61 | 31.72 | 59,188 | +0.13(+0.42%) |
Jul 05, 2024 | 31.77 | 31.77 | 31.47 | 31.59 | 30,314 | -0.12(-0.38%) |
Jul 03, 2024 | 31.74 | 31.90 | 31.71 | 31.71 | 14,475 | -0.01(-0.03%) |
Jul 02, 2024 | 31.59 | 31.72 | 31.57 | 31.72 | 74,883 | +0.12(+0.38%) |
Jul 01, 2024 | 31.98 | 32.01 | 31.54 | 31.60 | 40,449 | -0.36(-1.13%) |
Jun 28, 2024 | 31.85 | 32.08 | 31.85 | 31.96 | 28,236 | +0.19(+0.60%) |
Jun 27, 2024 | 31.65 | 31.77 | 31.65 | 31.77 | 87,952 | +0.04(+0.13%) |
Jun 26, 2024 | 31.84 | 31.84 | 31.62 | 31.73 | 56,296 | -0.13(-0.41%) |
Jun 25, 2024 | 32.21 | 32.21 | 31.79 | 31.86 | 58,187 | -0.25(-0.78%) |
Jun 24, 2024 | 31.96 | 32.25 | 31.94 | 32.11 | 27,949 | +0.18(+0.56%) |
Jun 21, 2024 | 31.82 | 31.94 | 31.75 | 31.93 | 61,288 | +0.09(+0.28%) |
Jun 20, 2024 | 31.94 | 31.94 | 31.69 | 31.84 | 49,886 | -0.01(-0.03%) |
Jun 18, 2024 | 31.86 | 31.87 | 31.75 | 31.85 | 63,569 | +0.07(+0.22%) |
Jun 17, 2024 | 31.58 | 31.78 | 31.43 | 31.78 | 38,718 | +0.18(+0.57%) |
Jun 14, 2024 | 31.71 | 31.71 | 31.42 | 31.60 | 47,630 | -0.31(-0.97%) |
Jun 13, 2024 | 32.15 | 32.16 | 31.82 | 31.91 | 122,413 | -0.33(-1.02%) |
Jun 12, 2024 | 32.44 | 32.50 | 32.13 | 32.24 | 55,841 | +0.33(+1.03%) |
Jun 11, 2024 | 31.95 | 31.95 | 31.73 | 31.91 | 368,851 | -0.18(-0.56%) |
Jun 10, 2024 | 31.90 | 32.10 | 31.86 | 32.09 | 34,378 | +0.02(+0.06%) |
Jun 07, 2024 | 31.99 | 32.23 | 31.94 | 32.07 | 40,373 | -0.11(-0.34%) |
Jun 06, 2024 | 32.23 | 32.33 | 32.13 | 32.18 | 40,002 | -0.03(-0.09%) |
Jun 05, 2024 | 32.14 | 32.21 | 31.92 | 32.21 | 61,311 | +0.24(+0.75%) |
Jun 04, 2024 | 32.05 | 32.13 | 31.92 | 31.97 | 49,572 | -0.24(-0.74%) |