Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 33.10 | 33.41 | 33.09 | 33.39 | 1,394,315 | +0.28(+0.85%) |
Aug 16, 2024 | 32.92 | 33.15 | 32.92 | 33.11 | 1,246,431 | +0.08(+0.24%) |
Aug 15, 2024 | 32.82 | 33.07 | 32.79 | 33.03 | 1,191,594 | +0.61(+1.88%) |
Aug 14, 2024 | 32.41 | 32.50 | 32.25 | 32.42 | 1,089,973 | +0.06(+0.19%) |
Aug 13, 2024 | 32.07 | 32.38 | 32.01 | 32.36 | 1,589,732 | +0.49(+1.54%) |
Aug 12, 2024 | 31.98 | 32.04 | 31.80 | 31.87 | 1,685,415 | -0.04(-0.13%) |
Aug 09, 2024 | 31.81 | 32.02 | 31.69 | 31.91 | 1,201,484 | +0.07(+0.22%) |
Aug 08, 2024 | 31.43 | 31.87 | 31.35 | 31.84 | 1,666,976 | +0.71(+2.28%) |
Aug 07, 2024 | 31.75 | 31.89 | 31.09 | 31.13 | 2,295,755 | -0.23(-0.73%) |
Aug 06, 2024 | 31.21 | 31.78 | 31.10 | 31.36 | 2,647,681 | +0.31(+1.00%) |
Aug 05, 2024 | 30.80 | 31.43 | 30.66 | 31.05 | 2,625,051 | -0.95(-2.97%) |
Aug 02, 2024 | 32.23 | 32.23 | 31.72 | 32.00 | 1,927,888 | -0.73(-2.23%) |
Aug 01, 2024 | 33.40 | 33.54 | 32.52 | 32.73 | 1,477,024 | -0.60(-1.80%) |
Jul 31, 2024 | 33.29 | 33.62 | 33.17 | 33.33 | 2,043,873 | +0.41(+1.25%) |
Jul 30, 2024 | 33.06 | 33.16 | 32.73 | 32.92 | 1,482,282 | -0.03(-0.09%) |
Jul 29, 2024 | 33.09 | 33.15 | 32.86 | 32.95 | 1,452,765 | -0.07(-0.21%) |
Jul 26, 2024 | 32.87 | 33.14 | 32.83 | 33.02 | 1,439,854 | +0.41(+1.26%) |
Jul 25, 2024 | 32.57 | 33.09 | 32.48 | 32.61 | 2,354,096 | +0.04(+0.12%) |
Jul 24, 2024 | 33.02 | 33.07 | 32.54 | 32.57 | 1,297,026 | -0.67(-2.02%) |
Jul 23, 2024 | 33.19 | 33.37 | 33.18 | 33.24 | 1,482,124 | -0.03(-0.09%) |
Jul 22, 2024 | 33.12 | 33.29 | 32.93 | 33.27 | 1,734,587 | +0.36(+1.09%) |
Jul 19, 2024 | 33.10 | 33.18 | 32.86 | 32.91 | 972,656 | -0.25(-0.75%) |
Jul 18, 2024 | 33.51 | 33.66 | 33.03 | 33.16 | 2,465,265 | -0.30(-0.90%) |
Jul 17, 2024 | 33.53 | 33.73 | 33.45 | 33.46 | 1,648,814 | -0.39(-1.15%) |
Jul 16, 2024 | 33.49 | 33.88 | 33.49 | 33.85 | 1,502,395 | +0.45(+1.35%) |
Jul 15, 2024 | 33.33 | 33.58 | 33.31 | 33.40 | 1,496,626 | +0.18(+0.54%) |
Jul 12, 2024 | 33.09 | 33.40 | 33.07 | 33.22 | 1,907,796 | +0.27(+0.82%) |
Jul 11, 2024 | 32.97 | 33.11 | 32.89 | 32.95 | 1,357,780 | +0.08(+0.24%) |
Jul 10, 2024 | 32.60 | 32.88 | 32.59 | 32.87 | 1,628,627 | +0.34(+1.05%) |
Jul 09, 2024 | 32.57 | 32.65 | 32.51 | 32.53 | 1,500,205 | -0.03(-0.09%) |
Jul 08, 2024 | 32.58 | 32.64 | 32.49 | 32.56 | 1,392,436 | +0.07(+0.22%) |
Jul 05, 2024 | 32.46 | 32.51 | 32.34 | 32.49 | 1,001,182 | +0.02(+0.06%) |
Jul 03, 2024 | 32.37 | 32.48 | 32.34 | 32.47 | 825,637 | +0.11(+0.34%) |
Jul 02, 2024 | 32.11 | 32.36 | 32.10 | 32.36 | 1,993,784 | +0.16(+0.50%) |
Jul 01, 2024 | 32.33 | 32.36 | 32.10 | 32.20 | 2,609,842 | -0.04(-0.12%) |
Jun 28, 2024 | 32.38 | 32.53 | 32.13 | 32.24 | 1,251,816 | -0.02(-0.06%) |
Jun 27, 2024 | 32.22 | 32.29 | 32.16 | 32.26 | 1,160,751 | +0.03(+0.09%) |
Jun 26, 2024 | 32.14 | 32.27 | 32.09 | 32.23 | 1,594,299 | -0.03(-0.09%) |
Jun 25, 2024 | 32.30 | 32.30 | 32.13 | 32.26 | 1,400,172 | +0.02(+0.06%) |
Jun 24, 2024 | 32.24 | 32.45 | 32.24 | 32.24 | 1,465,142 | +0.00(+0.00%) |
Jun 21, 2024 | 32.29 | 32.29 | 32.12 | 32.24 | 1,460,096 | -0.03(-0.09%) |
Jun 20, 2024 | 32.41 | 32.48 | 32.19 | 32.27 | 2,603,853 | -0.09(-0.28%) |
Jun 18, 2024 | 32.29 | 32.39 | 32.28 | 32.36 | 1,287,962 | +0.09(+0.27%) |
Jun 17, 2024 | 31.97 | 32.32 | 31.94 | 32.27 | 1,969,131 | +0.27(+0.84%) |
Jun 14, 2024 | 31.98 | 32.01 | 31.84 | 32.00 | 1,206,718 | -0.16(-0.50%) |
Jun 13, 2024 | 32.26 | 32.26 | 31.97 | 32.16 | 1,146,018 | -0.03(-0.09%) |
Jun 12, 2024 | 32.24 | 32.43 | 32.14 | 32.19 | 1,294,567 | +0.31(+0.97%) |
Jun 11, 2024 | 31.77 | 31.89 | 31.60 | 31.88 | 1,852,967 | +0.02(+0.06%) |
Jun 10, 2024 | 31.68 | 31.90 | 31.65 | 31.86 | 2,150,753 | +0.08(+0.25%) |
Jun 07, 2024 | 31.77 | 31.94 | 31.69 | 31.78 | 1,386,326 | -0.08(-0.25%) |
Jun 06, 2024 | 31.91 | 31.96 | 31.76 | 31.86 | 1,452,243 | -0.07(-0.22%) |
Jun 05, 2024 | 31.74 | 31.94 | 31.59 | 31.93 | 1,641,485 | +0.35(+1.10%) |
Jun 04, 2024 | 31.61 | 31.64 | 31.44 | 31.59 | 1,423,290 | -0.12(-0.38%) |