Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 32.81 | 32.91 | 32.73 | 32.84 | 13,260 | -0.07(-0.21%) |
Aug 16, 2024 | 32.80 | 33.02 | 32.77 | 32.91 | 6,829 | -0.07(-0.21%) |
Aug 15, 2024 | 32.91 | 33.04 | 32.85 | 32.98 | 11,200 | +0.17(+0.52%) |
Aug 14, 2024 | 32.67 | 32.83 | 32.67 | 32.81 | 13,828 | +0.28(+0.86%) |
Aug 13, 2024 | 32.30 | 32.58 | 32.25 | 32.53 | 22,199 | +0.36(+1.12%) |
Aug 12, 2024 | 32.06 | 32.17 | 32.04 | 32.17 | 15,985 | -0.07(-0.22%) |
Aug 09, 2024 | 32.05 | 32.24 | 32.05 | 32.24 | 10,703 | +0.32(+1.00%) |
Aug 08, 2024 | 31.75 | 31.94 | 31.62 | 31.92 | 102,961 | +0.17(+0.54%) |
Aug 07, 2024 | 31.93 | 32.10 | 31.71 | 31.75 | 33,297 | -0.11(-0.36%) |
Aug 06, 2024 | 31.39 | 31.90 | 31.39 | 31.86 | 22,769 | +0.01(+0.03%) |
Aug 05, 2024 | 31.69 | 31.99 | 31.45 | 31.86 | 22,082 | +0.26(+0.81%) |
Aug 02, 2024 | 31.50 | 31.60 | 31.27 | 31.60 | 17,012 | +0.33(+1.06%) |
Aug 01, 2024 | 31.75 | 31.75 | 31.20 | 31.27 | 18,499 | -0.38(-1.20%) |
Jul 31, 2024 | 31.68 | 31.89 | 31.65 | 31.65 | 13,116 | -0.12(-0.38%) |
Jul 30, 2024 | 31.53 | 31.79 | 31.53 | 31.77 | 18,733 | +0.47(+1.50%) |
Jul 29, 2024 | 31.45 | 31.46 | 31.28 | 31.30 | 50,255 | +0.04(+0.13%) |
Jul 26, 2024 | 31.18 | 31.31 | 31.13 | 31.26 | 28,820 | +0.37(+1.20%) |
Jul 25, 2024 | 31.01 | 31.08 | 30.80 | 30.89 | 86,198 | -0.44(-1.40%) |
Jul 24, 2024 | 31.94 | 31.95 | 31.30 | 31.33 | 32,329 | +0.13(+0.42%) |
Jul 23, 2024 | 31.53 | 31.62 | 31.20 | 31.20 | 75,276 | -2.52(-7.47%) |
Jul 22, 2024 | 33.34 | 33.72 | 33.33 | 33.72 | 42,245 | +0.59(+1.78%) |
Jul 19, 2024 | 33.10 | 33.31 | 33.07 | 33.13 | 13,543 | -0.16(-0.48%) |
Jul 18, 2024 | 33.41 | 33.44 | 33.24 | 33.29 | 21,471 | +0.36(+1.09%) |
Jul 17, 2024 | 33.27 | 33.27 | 32.86 | 32.93 | 11,990 | -0.31(-0.93%) |
Jul 16, 2024 | 32.94 | 33.35 | 32.94 | 33.24 | 43,739 | -0.05(-0.15%) |
Jul 15, 2024 | 33.47 | 33.54 | 33.29 | 33.29 | 23,999 | -0.25(-0.75%) |
Jul 12, 2024 | 33.38 | 33.62 | 33.38 | 33.54 | 13,039 | +0.06(+0.18%) |
Jul 11, 2024 | 33.52 | 33.55 | 33.41 | 33.48 | 28,909 | +0.30(+0.90%) |
Jul 10, 2024 | 32.94 | 33.25 | 32.93 | 33.18 | 24,841 | +0.38(+1.16%) |
Jul 09, 2024 | 33.04 | 33.04 | 32.74 | 32.80 | 24,113 | -0.38(-1.15%) |
Jul 08, 2024 | 33.53 | 33.53 | 33.18 | 33.18 | 12,550 | -0.32(-0.96%) |
Jul 05, 2024 | 33.83 | 33.84 | 33.41 | 33.50 | 59,064 | +0.11(+0.33%) |
Jul 03, 2024 | 33.25 | 33.54 | 33.23 | 33.39 | 8,523 | +0.90(+2.77%) |
Jul 02, 2024 | 32.35 | 32.54 | 32.33 | 32.49 | 30,659 | +0.10(+0.31%) |
Jul 01, 2024 | 32.80 | 32.86 | 32.39 | 32.39 | 44,900 | +0.56(+1.76%) |
Jun 28, 2024 | 32.19 | 32.25 | 31.83 | 31.83 | 47,187 | -0.29(-0.90%) |
Jun 27, 2024 | 32.40 | 32.51 | 32.10 | 32.12 | 26,536 | -0.30(-0.93%) |
Jun 26, 2024 | 32.42 | 32.51 | 32.23 | 32.42 | 18,904 | -0.86(-2.58%) |
Jun 25, 2024 | 32.81 | 33.39 | 32.80 | 33.28 | 35,518 | -0.69(-2.03%) |
Jun 24, 2024 | 33.77 | 33.97 | 33.67 | 33.97 | 33,351 | +0.43(+1.28%) |
Jun 21, 2024 | 33.63 | 33.63 | 33.39 | 33.54 | 21,306 | -0.33(-0.97%) |
Jun 20, 2024 | 33.66 | 33.87 | 33.62 | 33.87 | 367,287 | +0.70(+2.11%) |
Jun 18, 2024 | 32.74 | 33.17 | 32.74 | 33.17 | 165,092 | +0.36(+1.10%) |
Jun 17, 2024 | 32.41 | 32.81 | 32.29 | 32.81 | 153,435 | +0.71(+2.21%) |
Jun 14, 2024 | 32.27 | 32.34 | 31.67 | 32.10 | 53,904 | -2.53(-7.31%) |
Jun 13, 2024 | 35.14 | 35.14 | 34.52 | 34.63 | 19,811 | -0.74(-2.09%) |
Jun 12, 2024 | 35.23 | 35.53 | 35.17 | 35.37 | 12,945 | -0.20(-0.56%) |
Jun 11, 2024 | 35.50 | 35.57 | 35.22 | 35.57 | 41,395 | -1.11(-3.03%) |
Jun 10, 2024 | 36.50 | 36.68 | 36.27 | 36.68 | 32,290 | -0.68(-1.82%) |
Jun 07, 2024 | 37.43 | 37.71 | 37.35 | 37.36 | 79,126 | +0.00(+0.00%) |
Jun 06, 2024 | 37.23 | 37.36 | 37.23 | 37.36 | 124,672 | +0.70(+1.91%) |
Jun 05, 2024 | 36.78 | 36.78 | 36.49 | 36.66 | 18,922 | +0.29(+0.80%) |
Jun 04, 2024 | 36.23 | 36.37 | 36.20 | 36.37 | 9,896 | +0.00(+0.00%) |