Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 19, 2024 | 33.36 | 33.68 | 33.30 | 33.67 | 913,979 | +0.36(+1.08%) |
Aug 16, 2024 | 33.22 | 33.37 | 33.16 | 33.31 | 761,416 | +0.04(+0.12%) |
Aug 15, 2024 | 33.01 | 33.30 | 32.99 | 33.27 | 730,079 | +0.64(+1.96%) |
Aug 14, 2024 | 32.66 | 32.73 | 32.41 | 32.63 | 1,053,647 | +0.06(+0.18%) |
Aug 13, 2024 | 32.14 | 32.60 | 32.12 | 32.57 | 1,109,126 | +0.63(+1.97%) |
Aug 12, 2024 | 32.07 | 32.10 | 31.79 | 31.94 | 877,540 | -0.06(-0.19%) |
Aug 09, 2024 | 31.75 | 32.06 | 31.70 | 32.00 | 867,966 | +0.23(+0.72%) |
Aug 08, 2024 | 31.29 | 31.82 | 31.13 | 31.77 | 1,198,511 | +0.94(+3.05%) |
Aug 07, 2024 | 31.59 | 31.74 | 30.81 | 30.83 | 1,039,117 | -0.27(-0.87%) |
Aug 06, 2024 | 30.98 | 31.58 | 30.75 | 31.10 | 1,505,542 | +0.39(+1.27%) |
Aug 05, 2024 | 29.91 | 31.11 | 29.70 | 30.71 | 2,682,884 | -0.79(-2.51%) |
Aug 02, 2024 | 31.83 | 31.85 | 31.24 | 31.50 | 1,955,097 | -0.82(-2.54%) |
Aug 01, 2024 | 33.09 | 33.26 | 32.09 | 32.32 | 1,184,229 | -0.52(-1.58%) |
Jul 31, 2024 | 32.70 | 33.03 | 32.57 | 32.84 | 966,701 | +0.68(+2.11%) |
Jul 30, 2024 | 32.51 | 32.61 | 31.93 | 32.16 | 973,660 | -0.22(-0.68%) |
Jul 29, 2024 | 32.51 | 32.58 | 32.24 | 32.38 | 1,046,269 | +0.04(+0.12%) |
Jul 26, 2024 | 32.31 | 32.55 | 32.20 | 32.34 | 726,990 | +0.39(+1.22%) |
Jul 25, 2024 | 32.17 | 32.58 | 31.72 | 31.95 | 1,084,648 | -0.19(-0.59%) |
Jul 24, 2024 | 32.76 | 32.83 | 32.11 | 32.14 | 1,113,246 | -1.18(-3.54%) |
Jul 23, 2024 | 33.39 | 33.55 | 33.29 | 33.32 | 1,086,299 | +0.00(+0.00%) |
Jul 22, 2024 | 33.16 | 33.37 | 33.05 | 33.32 | 1,050,136 | +0.48(+1.46%) |
Jul 19, 2024 | 33.01 | 33.17 | 32.79 | 32.84 | 812,017 | -0.11(-0.33%) |
Jul 18, 2024 | 33.39 | 33.42 | 32.78 | 32.95 | 1,014,573 | -0.20(-0.60%) |
Jul 17, 2024 | 33.59 | 33.63 | 33.13 | 33.15 | 1,553,202 | -0.93(-2.73%) |
Jul 16, 2024 | 34.03 | 34.09 | 33.86 | 34.08 | 1,688,795 | +0.25(+0.74%) |
Jul 15, 2024 | 33.86 | 34.10 | 33.73 | 33.83 | 1,455,733 | +0.13(+0.39%) |
Jul 12, 2024 | 33.60 | 33.97 | 33.49 | 33.70 | 1,000,843 | +0.08(+0.24%) |
Jul 11, 2024 | 34.04 | 34.09 | 33.51 | 33.62 | 1,339,690 | -0.40(-1.18%) |
Jul 10, 2024 | 33.86 | 34.05 | 33.72 | 34.02 | 1,079,834 | +0.25(+0.74%) |
Jul 09, 2024 | 33.84 | 33.92 | 33.76 | 33.77 | 950,948 | -0.02(-0.06%) |
Jul 08, 2024 | 33.87 | 33.88 | 33.73 | 33.79 | 940,472 | -0.05(-0.15%) |
Jul 05, 2024 | 33.54 | 33.86 | 33.53 | 33.84 | 1,183,372 | +0.33(+0.98%) |
Jul 03, 2024 | 33.30 | 33.52 | 33.30 | 33.51 | 799,949 | +0.25(+0.75%) |
Jul 02, 2024 | 32.88 | 33.26 | 32.80 | 33.26 | 1,350,476 | +0.34(+1.03%) |
Jul 01, 2024 | 33.01 | 33.01 | 32.71 | 32.92 | 930,600 | +0.03(+0.09%) |
Jun 28, 2024 | 33.11 | 33.32 | 32.81 | 32.89 | 2,105,964 | -0.18(-0.56%) |
Jun 27, 2024 | 33.04 | 33.17 | 32.98 | 33.07 | 3,069,222 | +0.05(+0.15%) |
Jun 26, 2024 | 32.89 | 33.05 | 32.85 | 33.02 | 869,466 | +0.04(+0.12%) |
Jun 25, 2024 | 32.82 | 33.01 | 32.71 | 32.98 | 949,617 | +0.28(+0.85%) |
Jun 24, 2024 | 32.82 | 33.02 | 32.69 | 32.70 | 1,067,128 | -0.06(-0.18%) |
Jun 21, 2024 | 32.72 | 32.80 | 32.62 | 32.76 | 1,157,839 | -0.04(-0.12%) |
Jun 20, 2024 | 32.98 | 33.00 | 32.62 | 32.80 | 1,221,394 | -0.13(-0.39%) |
Jun 18, 2024 | 32.87 | 32.97 | 32.83 | 32.93 | 1,146,430 | +0.02(+0.06%) |
Jun 17, 2024 | 32.57 | 33.00 | 32.47 | 32.91 | 794,837 | +0.35(+1.07%) |
Jun 14, 2024 | 32.48 | 32.56 | 32.36 | 32.56 | 902,620 | -0.02(-0.06%) |
Jun 13, 2024 | 32.77 | 32.77 | 32.41 | 32.58 | 895,877 | -0.02(-0.06%) |
Jun 12, 2024 | 32.59 | 32.71 | 32.50 | 32.60 | 1,078,230 | +0.39(+1.21%) |
Jun 11, 2024 | 32.10 | 32.22 | 31.87 | 32.22 | 1,032,171 | +0.04(+0.12%) |
Jun 10, 2024 | 31.95 | 32.20 | 31.92 | 32.18 | 1,071,331 | +0.20(+0.62%) |
Jun 07, 2024 | 31.99 | 32.18 | 31.94 | 31.98 | 1,273,895 | -0.11(-0.34%) |
Jun 06, 2024 | 32.13 | 32.16 | 32.03 | 32.09 | 1,341,745 | -0.01(-0.03%) |
Jun 05, 2024 | 31.77 | 32.10 | 31.64 | 32.10 | 1,089,341 | +0.58(+1.84%) |
Jun 04, 2024 | 31.49 | 31.59 | 31.34 | 31.52 | 879,319 | -0.03(-0.10%) |