Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 21, 2024 | 33.79 | 33.96 | 33.73 | 33.88 | 15,506 | +0.35(+1.04%) |
Aug 20, 2024 | 33.62 | 33.66 | 33.52 | 33.53 | 25,107 | -0.12(-0.36%) |
Aug 19, 2024 | 33.46 | 33.70 | 33.46 | 33.65 | 33,329 | +0.35(+1.05%) |
Aug 16, 2024 | 33.14 | 33.31 | 33.14 | 33.30 | 72,534 | +0.22(+0.68%) |
Aug 15, 2024 | 32.99 | 33.15 | 32.97 | 33.08 | 39,605 | +0.33(+1.00%) |
Aug 14, 2024 | 32.81 | 32.81 | 32.67 | 32.75 | 369,083 | +0.01(+0.03%) |
Aug 13, 2024 | 32.42 | 32.75 | 32.42 | 32.74 | 27,633 | +0.48(+1.49%) |
Aug 12, 2024 | 32.23 | 32.33 | 32.17 | 32.26 | 53,039 | +0.05(+0.16%) |
Aug 09, 2024 | 32.04 | 32.21 | 32.00 | 32.21 | 25,799 | +0.21(+0.66%) |
Aug 08, 2024 | 31.80 | 32.04 | 31.70 | 32.00 | 41,170 | +0.47(+1.49%) |
Aug 07, 2024 | 32.04 | 32.09 | 31.50 | 31.53 | 44,035 | +0.08(+0.26%) |
Aug 06, 2024 | 31.26 | 31.66 | 31.09 | 31.45 | 34,584 | +0.06(+0.19%) |
Aug 05, 2024 | 30.89 | 31.57 | 30.89 | 31.39 | 59,330 | -0.81(-2.52%) |
Aug 02, 2024 | 32.34 | 32.34 | 32.03 | 32.20 | 17,196 | -0.58(-1.77%) |
Aug 01, 2024 | 33.24 | 33.30 | 32.66 | 32.78 | 16,450 | -0.89(-2.64%) |
Jul 31, 2024 | 33.63 | 33.77 | 33.54 | 33.67 | 80,459 | +0.51(+1.54%) |
Jul 30, 2024 | 33.18 | 33.18 | 33.08 | 33.16 | 19,731 | +0.10(+0.29%) |
Jul 29, 2024 | 33.16 | 33.18 | 32.97 | 33.06 | 20,878 | -0.17(-0.50%) |
Jul 26, 2024 | 33.09 | 33.26 | 33.06 | 33.23 | 15,276 | +0.48(+1.47%) |
Jul 25, 2024 | 32.72 | 33.01 | 32.64 | 32.75 | 19,076 | -0.18(-0.55%) |
Jul 24, 2024 | 33.26 | 33.32 | 32.90 | 32.93 | 24,953 | -0.33(-0.99%) |
Jul 23, 2024 | 33.32 | 33.33 | 33.25 | 33.26 | 11,759 | -0.13(-0.39%) |
Jul 22, 2024 | 33.36 | 33.42 | 33.25 | 33.39 | 16,888 | +0.19(+0.57%) |
Jul 19, 2024 | 33.21 | 33.24 | 33.12 | 33.20 | 6,178 | -0.23(-0.69%) |
Jul 18, 2024 | 33.77 | 33.77 | 33.34 | 33.43 | 21,806 | -0.17(-0.51%) |
Jul 17, 2024 | 33.71 | 33.71 | 33.57 | 33.60 | 23,373 | -0.14(-0.41%) |
Jul 16, 2024 | 33.42 | 33.77 | 33.42 | 33.74 | 17,522 | +0.25(+0.75%) |
Jul 15, 2024 | 33.52 | 33.57 | 33.41 | 33.49 | 9,566 | -0.07(-0.21%) |
Jul 12, 2024 | 33.53 | 33.67 | 33.52 | 33.56 | 18,420 | +0.35(+1.05%) |
Jul 11, 2024 | 33.19 | 33.29 | 33.15 | 33.21 | 17,804 | +0.32(+0.97%) |
Jul 10, 2024 | 32.80 | 32.92 | 32.78 | 32.89 | 12,453 | +0.33(+1.02%) |
Jul 09, 2024 | 32.61 | 32.62 | 32.52 | 32.56 | 9,948 | -0.19(-0.58%) |
Jul 08, 2024 | 32.84 | 32.89 | 32.73 | 32.75 | 19,216 | -0.09(-0.27%) |
Jul 05, 2024 | 32.93 | 32.93 | 32.79 | 32.84 | 11,699 | +0.12(+0.37%) |
Jul 03, 2024 | 32.58 | 32.75 | 32.58 | 32.72 | 7,119 | +0.45(+1.39%) |
Jul 02, 2024 | 32.15 | 32.28 | 32.12 | 32.27 | 10,589 | +0.10(+0.31%) |
Jul 01, 2024 | 32.37 | 32.41 | 32.12 | 32.17 | 11,706 | -0.06(-0.19%) |
Jun 28, 2024 | 32.30 | 32.32 | 32.14 | 32.23 | 13,533 | -0.05(-0.16%) |
Jun 27, 2024 | 32.27 | 32.34 | 32.20 | 32.28 | 15,423 | +0.16(+0.50%) |
Jun 26, 2024 | 32.09 | 32.15 | 32.06 | 32.12 | 20,186 | -0.18(-0.56%) |
Jun 25, 2024 | 32.31 | 32.37 | 32.22 | 32.30 | 23,607 | -0.17(-0.52%) |
Jun 24, 2024 | 32.38 | 32.51 | 32.38 | 32.47 | 24,082 | +0.28(+0.87%) |
Jun 21, 2024 | 32.22 | 32.24 | 32.15 | 32.19 | 25,829 | -0.28(-0.85%) |
Jun 20, 2024 | 32.56 | 32.59 | 32.39 | 32.47 | 32,289 | +0.03(+0.08%) |
Jun 18, 2024 | 32.34 | 32.54 | 32.34 | 32.44 | 28,817 | +0.12(+0.37%) |
Jun 17, 2024 | 32.09 | 32.37 | 32.03 | 32.32 | 205,920 | +0.24(+0.76%) |
Jun 14, 2024 | 32.04 | 32.09 | 31.89 | 32.08 | 18,474 | -0.22(-0.69%) |
Jun 13, 2024 | 32.65 | 32.65 | 32.20 | 32.30 | 25,884 | -0.64(-1.94%) |
Jun 12, 2024 | 33.13 | 33.19 | 32.89 | 32.94 | 19,518 | +0.42(+1.29%) |
Jun 11, 2024 | 32.47 | 32.60 | 32.39 | 32.52 | 30,785 | -0.35(-1.07%) |
Jun 10, 2024 | 32.64 | 32.90 | 32.64 | 32.87 | 34,464 | +0.16(+0.48%) |
Jun 07, 2024 | 32.83 | 32.90 | 32.70 | 32.71 | 19,753 | -0.44(-1.33%) |
Jun 06, 2024 | 33.07 | 33.19 | 33.06 | 33.16 | 50,013 | +0.00(+0.00%) |
Jun 05, 2024 | 33.09 | 33.18 | 32.93 | 33.16 | 22,590 | +0.05(+0.16%) |
Jun 04, 2024 | 33.09 | 33.14 | 32.98 | 33.10 | 50,164 | -0.17(-0.52%) |